Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.16 19.54 18.83 19.15 1,792,075 +0.12(+0.63%)
Jun 29, 2017 19.49 19.62 18.90 19.03 2,280,057 -0.34(-1.73%)
Jun 28, 2017 19.71 19.95 19.33 19.37 3,161,326 -0.22(-1.14%)
Jun 27, 2017 19.46 20.01 19.37 19.59 1,669,557 +0.25(+1.29%)
Jun 26, 2017 19.18 19.66 19.05 19.34 1,563,048 +0.19(+0.99%)
Jun 23, 2017 18.82 19.20 18.59 19.15 2,225,912 +0.44(+2.35%)
Jun 22, 2017 18.67 19.05 18.53 18.72 1,670,213 +0.22(+1.21%)
Jun 21, 2017 18.52 18.98 18.15 18.49 2,618,474 -0.09(-0.46%)
Jun 20, 2017 18.56 18.86 18.32 18.58 2,943,581 -0.65(-3.36%)
Jun 19, 2017 18.90 19.27 18.75 19.22 2,018,228 +0.45(+2.38%)
Jun 16, 2017 17.91 18.86 17.77 18.78 6,188,703 +1.00(+5.61%)
Jun 15, 2017 18.01 18.49 17.68 17.78 4,100,317 -0.27(-1.48%)
Jun 14, 2017 18.98 18.99 17.79 18.04 3,469,233 -1.03(-5.41%)
Jun 13, 2017 19.03 19.46 18.91 19.08 2,571,932 +0.08(+0.41%)
Jun 12, 2017 19.40 19.64 18.72 19.00 3,340,323 -0.27(-1.38%)
Jun 09, 2017 18.20 19.35 18.15 19.27 3,786,297 +1.00(+5.46%)
Jun 08, 2017 17.85 18.44 17.85 18.27 2,977,760 +0.42(+2.36%)
Jun 07, 2017 17.67 17.95 17.36 17.85 2,202,540 +0.00(+0.00%)
Jun 06, 2017 17.63 17.87 17.31 17.85 2,171,549 +0.15(+0.83%)
Jun 05, 2017 17.12 17.89 17.09 17.70 2,989,455 +0.50(+2.90%)
Jun 02, 2017 17.21 17.36 17.04 17.20 2,456,095 -0.09(-0.50%)
Jun 01, 2017 16.79 17.29 16.64 17.29 3,373,977 +0.66(+3.99%)
May 31, 2017 16.62 16.67 15.90 16.62 6,281,106 -0.04(-0.26%)
May 30, 2017 17.23 17.29 16.62 16.67 3,373,969 -0.67(-3.87%)
May 26, 2017 17.52 17.61 17.07 17.34 2,992,121 -0.18(-1.03%)
May 25, 2017 18.01 18.30 17.38 17.52 2,858,966 -0.54(-3.00%)
May 24, 2017 18.57 18.89 17.92 18.06 2,279,125 -0.47(-2.55%)
May 23, 2017 18.75 18.75 18.29 18.53 2,004,309 -0.18(-0.97%)
May 22, 2017 18.82 19.12 18.69 18.72 1,950,703 -0.04(-0.23%)
May 19, 2017 18.41 18.90 18.31 18.76 2,243,494 +0.46(+2.49%)
May 18, 2017 18.37 18.54 18.16 18.30 1,815,451 -0.08(-0.42%)
May 17, 2017 18.43 18.59 18.17 18.38 2,332,694 -0.05(-0.28%)
May 16, 2017 18.70 18.90 18.12 18.43 3,054,876 -0.39(-2.06%)
May 15, 2017 19.28 19.65 18.81 18.82 2,720,785 -0.27(-1.40%)
May 12, 2017 19.06 19.21 18.91 19.09 2,477,195 +0.00(+0.00%)
May 11, 2017 19.28 19.29 18.86 19.09 2,991,037 -0.10(-0.53%)
May 10, 2017 18.92 19.27 18.63 19.19 3,643,492 +0.28(+1.48%)
May 09, 2017 18.63 18.97 18.49 18.91 3,369,315 +0.27(+1.46%)
May 08, 2017 18.10 18.68 18.01 18.64 2,895,781 +0.55(+3.05%)
May 05, 2017 17.54 18.11 17.23 18.08 3,688,712 +0.59(+3.40%)
May 04, 2017 18.64 18.71 17.23 17.49 4,698,555 -1.00(-5.42%)
May 03, 2017 18.40 18.60 18.10 18.49 3,778,975 -0.01(-0.05%)
May 02, 2017 18.83 18.88 18.34 18.50 3,831,169 -0.28(-1.49%)
May 01, 2017 18.92 19.03 18.68 18.78 3,879,939 -0.17(-0.90%)
Apr 28, 2017 19.58 19.65 18.57 18.95 6,343,958 -0.66(-3.38%)
Apr 27, 2017 19.45 19.82 19.13 19.61 23,215,272 +0.15(+0.79%)
Apr 26, 2017 19.88 19.97 19.41 19.46 10,715,940 +0.31(+1.60%)
Apr 25, 2017 19.09 19.21 18.83 19.15 2,576,217 +0.22(+1.17%)
Apr 24, 2017 18.57 19.14 18.43 18.93 3,014,171 +0.62(+3.38%)
Apr 21, 2017 17.53 18.47 17.51 18.31 2,316,841 +0.81(+4.66%)
Apr 20, 2017 17.36 17.65 17.29 17.50 1,450,542 +0.20(+1.13%)
Apr 19, 2017 17.68 17.77 17.18 17.30 2,352,341 -0.24(-1.36%)
Apr 18, 2017 17.55 17.76 17.17 17.54 2,079,461 -0.14(-0.77%)
Apr 17, 2017 17.74 17.86 17.49 17.68 1,694,235 +0.09(+0.53%)
Apr 13, 2017 17.95 18.14 17.56 17.58 1,795,838 -0.23(-1.29%)
Apr 12, 2017 18.02 18.23 17.77 17.81 1,963,750 -0.16(-0.90%)
Apr 11, 2017 17.84 17.98 17.46 17.97 2,437,832 +0.08(+0.43%)
Apr 10, 2017 17.74 18.31 17.63 17.90 2,341,858 +0.23(+1.30%)
Apr 07, 2017 17.44 17.92 17.33 17.67 1,678,408 +0.28(+1.61%)
Apr 06, 2017 17.58 17.72 17.18 17.39 2,585,530 -0.17(-0.97%)
Apr 05, 2017 18.81 18.95 17.55 17.56 3,768,342 -1.06(-5.70%)
Apr 04, 2017 18.69 18.78 18.43 18.62 2,229,254 -0.05(-0.27%)
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.