Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 16.67 16.91 16.67 16.84 2,413,312 +0.27(+1.61%)
Jun 29, 2017 16.47 16.61 16.33 16.58 10,670,159 +0.11(+0.65%)
Jun 28, 2017 16.44 16.56 16.38 16.47 1,555,987 +0.14(+0.87%)
Jun 27, 2017 16.49 16.53 16.15 16.33 1,796,395 -0.22(-1.34%)
Jun 26, 2017 16.35 16.59 16.29 16.55 1,059,692 +0.21(+1.30%)
Jun 23, 2017 16.48 16.48 16.27 16.34 1,947,556 -0.10(-0.59%)
Jun 22, 2017 16.29 16.48 16.24 16.44 1,318,062 +0.15(+0.93%)
Jun 21, 2017 16.25 16.40 16.17 16.29 1,823,559 +0.03(+0.16%)
Jun 20, 2017 16.42 16.42 16.13 16.26 2,346,929 -0.16(-0.97%)
Jun 19, 2017 16.17 16.49 16.04 16.42 2,403,058 +0.31(+1.93%)
Jun 16, 2017 16.92 16.92 16.05 16.11 3,643,602 -0.81(-4.78%)
Jun 15, 2017 16.86 17.03 16.81 16.92 1,810,437 -0.12(-0.68%)
Jun 14, 2017 17.39 17.40 16.96 17.03 2,108,810 -0.09(-0.52%)
Jun 13, 2017 17.08 17.24 16.96 17.12 2,144,653 +0.16(+0.94%)
Jun 12, 2017 16.76 17.02 16.71 16.96 1,658,267 +0.22(+1.33%)
Jun 09, 2017 16.51 16.77 16.39 16.74 2,315,757 +0.19(+1.13%)
Jun 08, 2017 16.82 16.82 16.55 16.55 1,542,835 -0.34(-2.00%)
Jun 07, 2017 16.71 16.90 16.62 16.89 2,708,774 +0.20(+1.17%)
Jun 06, 2017 16.65 16.83 16.57 16.69 2,558,452 -0.11(-0.63%)
Jun 05, 2017 17.00 17.10 16.78 16.80 2,131,061 -0.25(-1.46%)
Jun 02, 2017 17.21 17.23 17.01 17.05 1,358,349 -0.14(-0.83%)
Jun 01, 2017 16.99 17.23 16.93 17.19 2,338,206 +0.34(+2.00%)
May 31, 2017 16.82 16.89 16.53 16.85 2,523,004 +0.10(+0.58%)
May 30, 2017 16.96 17.07 16.76 16.76 3,279,972 -0.25(-1.46%)
May 26, 2017 16.84 17.13 16.82 17.00 1,661,856 +0.14(+0.84%)
May 25, 2017 16.88 17.02 16.80 16.86 1,750,653 +0.04(+0.26%)
May 24, 2017 16.66 16.84 16.61 16.82 1,099,672 +0.14(+0.85%)
May 23, 2017 16.46 16.74 16.40 16.68 2,997,223 +0.16(+0.97%)
May 22, 2017 16.76 16.85 16.50 16.52 3,239,001 -0.20(-1.22%)
May 19, 2017 16.69 16.91 16.59 16.72 2,988,736 +0.12(+0.70%)
May 18, 2017 16.58 16.67 16.27 16.61 3,785,719 +0.04(+0.27%)
May 17, 2017 17.37 17.41 16.56 16.56 3,478,261 -1.04(-5.90%)
May 16, 2017 17.45 17.71 17.40 17.60 3,201,042 +0.00(+0.00%)
May 15, 2017 17.60 17.77 17.57 17.60 1,517,521 +0.02(+0.10%)
May 12, 2017 17.56 17.62 17.38 17.58 1,761,194 +0.00(+0.00%)
May 11, 2017 17.80 17.89 17.57 17.58 1,949,918 -0.25(-1.39%)
May 10, 2017 17.89 17.94 17.72 17.83 1,093,051 -0.12(-0.64%)
May 09, 2017 17.76 18.01 17.71 17.95 1,785,659 +0.19(+1.05%)
May 08, 2017 17.78 17.83 17.68 17.76 1,477,883 -0.05(-0.30%)
May 05, 2017 17.74 17.81 17.64 17.81 1,584,028 +0.09(+0.50%)
May 04, 2017 17.72 17.97 17.56 17.72 1,565,352 +0.00(+0.00%)
May 03, 2017 17.63 17.83 17.42 17.72 2,984,446 +0.05(+0.30%)
May 02, 2017 18.21 18.30 17.65 17.67 3,140,557 -0.57(-3.12%)
May 01, 2017 18.43 18.44 18.17 18.24 1,626,249 -0.10(-0.53%)
Apr 28, 2017 18.53 18.54 18.31 18.34 1,504,006 -0.13(-0.72%)
Apr 27, 2017 18.27 18.54 18.27 18.47 1,939,535 +0.18(+0.97%)
Apr 26, 2017 18.33 18.55 18.28 18.29 2,035,706 -0.05(-0.29%)
Apr 25, 2017 18.33 18.47 18.28 18.35 2,492,789 +0.17(+0.93%)
Apr 24, 2017 17.95 18.21 17.86 18.18 3,483,157 +0.42(+2.35%)
Apr 21, 2017 18.79 18.87 17.74 17.76 3,859,843 -0.66(-3.57%)
Apr 20, 2017 18.20 18.43 18.17 18.42 2,585,565 +0.35(+1.92%)
Apr 19, 2017 17.89 18.11 17.89 18.07 1,837,465 +0.20(+1.14%)
Apr 18, 2017 17.93 17.98 17.75 17.87 2,245,632 -0.10(-0.54%)
Apr 17, 2017 17.77 17.99 17.72 17.96 1,391,855 +0.25(+1.40%)
Apr 13, 2017 17.82 17.97 17.70 17.72 1,386,765 -0.19(-1.04%)
Apr 12, 2017 18.06 18.17 17.88 17.90 1,461,789 -0.16(-0.88%)
Apr 11, 2017 17.87 18.06 17.74 18.06 1,494,299 +0.15(+0.84%)
Apr 10, 2017 17.85 18.09 17.78 17.91 1,628,394 +0.12(+0.70%)
Apr 07, 2017 17.80 17.95 17.72 17.79 2,161,148 -0.10(-0.55%)
Apr 06, 2017 17.83 17.95 17.68 17.88 2,026,572 +0.07(+0.40%)
Apr 05, 2017 18.12 18.34 17.79 17.81 2,609,407 -0.23(-1.28%)
Apr 04, 2017 18.32 18.38 18.00 18.04 2,599,052 -0.31(-1.69%)
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.