Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.92 19.96 19.42 19.56 2,350,923 -0.25(-1.27%)
May 30, 2017 19.84 19.93 19.50 19.82 1,409,525 -0.07(-0.33%)
May 26, 2017 19.88 20.03 19.80 19.88 1,345,928 +0.02(+0.09%)
May 25, 2017 19.96 19.99 19.71 19.86 1,238,615 +0.02(+0.09%)
May 24, 2017 19.75 19.92 19.55 19.84 1,894,438 +0.09(+0.47%)
May 23, 2017 20.15 20.26 19.74 19.75 2,482,223 -0.26(-1.30%)
May 22, 2017 20.05 20.28 19.93 20.01 1,950,281 +0.02(+0.09%)
May 19, 2017 19.68 20.18 19.58 19.99 2,699,333 +0.42(+2.14%)
May 18, 2017 19.35 19.69 19.20 19.57 1,811,149 +0.16(+0.82%)
May 17, 2017 20.07 19.90 19.39 19.41 2,756,983 -0.65(-3.25%)
May 16, 2017 19.95 20.12 19.81 20.07 2,147,349 +0.21(+1.08%)
May 15, 2017 19.58 19.90 19.54 19.85 2,161,996 +0.35(+1.82%)
May 12, 2017 19.55 19.57 19.39 19.50 1,130,647 -0.05(-0.24%)
May 11, 2017 19.50 19.56 19.26 19.55 1,866,650 +0.03(+0.14%)
May 10, 2017 19.41 19.55 19.25 19.52 1,581,858 +0.10(+0.53%)
May 09, 2017 19.15 19.45 19.12 19.41 2,193,773 +0.35(+1.86%)
May 08, 2017 18.96 19.14 18.94 19.06 1,527,844 +0.08(+0.44%)
May 05, 2017 18.94 19.00 18.81 18.98 1,371,601 +0.13(+0.69%)
May 04, 2017 18.84 18.89 18.69 18.85 2,064,674 +0.10(+0.55%)
May 03, 2017 18.93 18.98 18.59 18.74 1,951,001 -0.18(-0.94%)
May 02, 2017 19.16 19.24 18.77 18.92 2,727,409 -0.29(-1.53%)
May 01, 2017 19.25 19.38 19.14 19.21 1,882,143 +0.03(+0.15%)
Apr 28, 2017 19.68 19.68 19.06 19.19 2,774,767 -0.49(-2.51%)
Apr 27, 2017 19.75 19.78 19.45 19.68 3,333,641 -0.04(-0.19%)
Apr 26, 2017 19.10 19.88 19.03 19.72 4,363,975 +0.68(+3.57%)
Apr 25, 2017 18.83 19.06 18.44 19.04 5,032,747 +0.00(+0.00%)
Apr 24, 2017 19.33 19.42 18.80 19.04 3,334,142 +0.01(+0.05%)
Apr 21, 2017 19.09 19.20 18.78 19.03 3,390,597 -0.04(-0.20%)
Apr 20, 2017 19.46 19.48 18.73 19.07 4,349,800 -0.21(-1.11%)
Apr 19, 2017 19.29 19.48 19.19 19.28 2,859,821 +0.02(+0.10%)
Apr 18, 2017 19.07 19.32 18.85 19.26 2,264,475 +0.12(+0.63%)
Apr 17, 2017 18.78 19.21 18.73 19.14 2,380,245 +0.43(+2.29%)
Apr 13, 2017 18.73 19.00 18.65 18.71 3,370,492 +0.05(+0.25%)
Apr 12, 2017 18.67 18.80 18.51 18.66 2,495,024 +0.00(+0.00%)
Apr 11, 2017 18.72 18.80 18.53 18.66 2,897,816 -0.01(-0.05%)
Apr 10, 2017 18.39 18.76 18.39 18.67 2,482,850 +0.29(+1.57%)
Apr 07, 2017 18.45 18.61 18.37 18.39 2,804,346 -0.13(-0.70%)
Apr 06, 2017 18.11 18.62 18.06 18.52 2,901,822 +0.41(+2.26%)
Apr 05, 2017 18.18 18.56 18.09 18.11 2,255,114 -0.07(-0.41%)
Apr 04, 2017 18.38 18.51 18.11 18.18 2,393,930 -0.23(-1.26%)
Apr 03, 2017 18.53 18.62 18.22 18.41 2,279,110 -0.10(-0.55%)
Mar 31, 2017 18.61 18.63 18.47 18.52 2,011,158 -0.10(-0.55%)
Mar 30, 2017 18.53 18.71 18.42 18.62 2,015,781 +0.08(+0.45%)
Mar 29, 2017 18.39 18.63 18.33 18.53 1,937,310 +0.07(+0.40%)
Mar 28, 2017 17.96 18.52 17.96 18.46 2,547,117 +0.43(+2.38%)
Mar 27, 2017 17.84 18.14 17.71 18.03 4,392,761 -0.23(-1.27%)
Mar 24, 2017 18.49 18.53 17.54 18.26 5,396,500 +0.27(+1.50%)
Mar 23, 2017 17.81 18.29 17.77 17.99 4,052,017 +0.20(+1.10%)
Mar 22, 2017 17.84 17.87 17.44 17.80 3,629,010 -0.01(-0.05%)
Mar 21, 2017 18.16 18.18 17.62 17.81 4,102,927 -0.24(-1.34%)
Mar 20, 2017 18.07 18.21 17.99 18.05 3,350,554 -0.08(-0.46%)
Mar 17, 2017 18.27 18.34 18.02 18.13 3,183,205 -0.13(-0.71%)
Mar 16, 2017 17.66 18.46 17.61 18.26 5,537,214 +0.65(+3.70%)
Mar 15, 2017 17.40 17.68 17.27 17.61 2,324,082 +0.36(+2.11%)
Mar 14, 2017 17.22 17.33 17.06 17.25 1,654,886 -0.06(-0.32%)
Mar 13, 2017 17.35 17.43 17.16 17.30 2,416,181 -0.06(-0.32%)
Mar 10, 2017 17.38 17.61 17.19 17.36 2,998,334 +0.19(+1.08%)
Mar 09, 2017 17.46 17.58 17.00 17.17 4,243,393 -0.28(-1.60%)
Mar 08, 2017 16.98 17.46 16.95 17.45 4,033,408 +0.51(+3.02%)
Mar 07, 2017 16.84 17.02 16.80 16.94 1,692,114 +0.13(+0.78%)
Mar 06, 2017 16.74 16.86 16.64 16.81 1,307,018 -0.03(-0.17%)
Mar 03, 2017 16.54 16.92 16.39 16.84 2,348,717 +0.26(+1.57%)
Mar 02, 2017 16.78 16.81 16.52 16.58 2,294,245 -0.20(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.