Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.90 19.00 18.30 18.60 288,095 -0.30(-1.59%)
May 30, 2017 19.20 19.35 18.70 18.90 188,763 -0.25(-1.31%)
May 26, 2017 19.25 19.35 18.85 19.15 212,104 -0.10(-0.52%)
May 25, 2017 19.25 19.45 19.10 19.25 241,914 +0.05(+0.26%)
May 24, 2017 19.40 19.45 19.15 19.20 213,851 -0.15(-0.78%)
May 23, 2017 19.75 19.90 19.25 19.35 470,610 -0.35(-1.78%)
May 22, 2017 19.35 19.80 19.20 19.70 259,083 +0.40(+2.07%)
May 19, 2017 19.40 19.80 19.25 19.30 200,714 -0.05(-0.26%)
May 18, 2017 19.25 19.60 19.07 19.35 274,463 +0.05(+0.26%)
May 17, 2017 19.55 19.70 19.25 19.30 381,467 -0.50(-2.53%)
May 16, 2017 20.00 20.25 19.29 19.80 358,458 -0.05(-0.25%)
May 15, 2017 18.90 20.45 18.90 19.85 637,186 +1.10(+5.87%)
May 12, 2017 18.95 19.12 18.65 18.75 392,538 -0.20(-1.06%)
May 11, 2017 19.55 19.90 18.38 18.95 664,932 -0.65(-3.32%)
May 10, 2017 20.70 20.75 19.55 19.60 378,974 -1.15(-5.54%)
May 09, 2017 21.00 21.17 20.55 20.75 388,771 -0.25(-1.19%)
May 08, 2017 21.45 21.80 20.90 21.00 400,814 -0.70(-3.23%)
May 05, 2017 21.20 21.90 19.81 21.70 1,064,053 +0.50(+2.36%)
May 04, 2017 21.40 21.75 21.15 21.20 524,849 -0.10(-0.47%)
May 03, 2017 21.50 21.60 21.10 21.30 309,695 -0.25(-1.16%)
May 02, 2017 21.90 21.95 21.45 21.55 336,343 -0.40(-1.82%)
May 01, 2017 21.70 22.00 21.60 21.95 674,042 +0.35(+1.62%)
Apr 28, 2017 21.38 21.75 21.25 21.60 334,458 -0.15(-0.69%)
Apr 27, 2017 21.10 21.85 21.10 21.75 557,974 +0.70(+3.33%)
Apr 26, 2017 20.70 21.30 20.70 21.05 434,048 +0.35(+1.69%)
Apr 25, 2017 20.20 20.90 20.12 20.70 521,388 +0.65(+3.24%)
Apr 24, 2017 20.00 20.30 19.85 20.05 431,377 +0.25(+1.26%)
Apr 21, 2017 19.50 19.85 19.45 19.80 252,825 +0.35(+1.80%)
Apr 20, 2017 19.40 19.60 19.20 19.45 205,249 +0.15(+0.78%)
Apr 19, 2017 19.45 19.64 19.20 19.30 323,354 -0.10(-0.52%)
Apr 18, 2017 19.30 19.40 19.20 19.40 122,179 +0.10(+0.52%)
Apr 17, 2017 18.75 19.40 18.75 19.30 202,091 +0.55(+2.93%)
Apr 13, 2017 18.55 19.05 18.20 18.75 304,615 +0.15(+0.81%)
Apr 12, 2017 19.20 19.20 18.60 18.60 220,767 -0.70(-3.63%)
Apr 11, 2017 19.10 19.55 19.04 19.30 182,803 +0.25(+1.31%)
Apr 10, 2017 19.35 19.89 19.05 19.05 189,184 -0.62(-3.18%)
Apr 07, 2017 19.65 19.80 19.35 19.68 237,339 -0.02(-0.13%)
Apr 06, 2017 19.75 19.80 19.35 19.70 313,771 +0.00(+0.00%)
Apr 05, 2017 20.30 20.35 19.60 19.70 383,419 -0.55(-2.72%)
Apr 04, 2017 19.95 20.50 19.70 20.25 920,165 +0.15(+0.75%)
Apr 03, 2017 20.30 20.75 19.50 20.10 506,861 -0.20(-0.99%)
Mar 31, 2017 19.45 20.70 19.45 20.30 838,061 +0.90(+4.64%)
Mar 30, 2017 19.45 19.55 19.30 19.40 2,590,089 -0.10(-0.51%)
Mar 29, 2017 19.55 19.88 18.55 19.50 878,700 -0.20(-1.02%)
Mar 28, 2017 19.80 19.90 19.35 19.70 140,289 -0.10(-0.51%)
Mar 27, 2017 19.15 19.98 18.90 19.80 207,474 +0.50(+2.59%)
Mar 24, 2017 19.45 19.50 19.25 19.30 127,069 -0.05(-0.26%)
Mar 23, 2017 19.40 19.60 19.25 19.35 143,132 -0.05(-0.26%)
Mar 22, 2017 19.45 19.90 19.25 19.40 173,290 -0.05(-0.26%)
Mar 21, 2017 20.30 20.48 19.35 19.45 443,206 -0.80(-3.95%)
Mar 20, 2017 20.25 20.30 20.05 20.25 151,364 +0.00(+0.00%)
Mar 17, 2017 20.40 21.00 20.25 20.25 299,812 -0.20(-0.98%)
Mar 16, 2017 20.20 20.75 20.20 20.45 304,603 +0.80(+4.07%)
Mar 15, 2017 19.75 19.95 19.30 19.65 168,343 +0.00(+0.00%)
Mar 14, 2017 19.90 20.05 18.51 19.65 412,315 -0.35(-1.75%)
Mar 13, 2017 20.30 20.55 19.95 20.00 257,777 -0.35(-1.72%)
Mar 10, 2017 20.50 21.45 20.05 20.35 319,659 -0.05(-0.25%)
Mar 09, 2017 21.05 21.10 20.35 20.40 410,488 -0.75(-3.55%)
Mar 08, 2017 20.00 21.50 19.90 21.15 918,449 +1.35(+6.82%)
Mar 07, 2017 19.60 20.00 19.60 19.80 239,017 +0.20(+1.02%)
Mar 06, 2017 19.75 19.80 19.45 19.60 237,838 -0.30(-1.51%)
Mar 03, 2017 19.90 20.00 19.50 19.90 281,560 -0.10(-0.50%)
Mar 02, 2017 20.20 20.25 19.80 20.00 260,276 -0.20(-0.99%)
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.