Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.52 23.47 22.09 22.18 14,913 -0.62(-2.72%)
Jun 29, 2017 22.41 23.10 22.15 22.80 11,344 +0.07(+0.31%)
Jun 28, 2017 22.69 22.79 22.05 22.73 8,724 +0.16(+0.71%)
Jun 27, 2017 22.62 22.82 22.38 22.57 8,471 +0.09(+0.40%)
Jun 26, 2017 23.03 23.20 22.16 22.48 17,100 -0.68(-2.94%)
Jun 23, 2017 22.29 23.17 22.24 23.16 44,887 +0.62(+2.75%)
Jun 22, 2017 22.26 22.67 21.98 22.54 8,078 +0.28(+1.26%)
Jun 21, 2017 23.07 23.13 22.26 22.26 11,986 -0.80(-3.47%)
Jun 20, 2017 23.23 23.29 22.75 23.06 29,887 -0.18(-0.77%)
Jun 19, 2017 22.40 23.39 22.37 23.24 27,785 +0.92(+4.12%)
Jun 16, 2017 21.09 22.49 21.04 22.32 31,335 +0.71(+3.29%)
Jun 15, 2017 21.11 21.61 21.00 21.61 20,325 +0.40(+1.89%)
Jun 14, 2017 21.23 21.30 21.00 21.21 18,105 +0.05(+0.24%)
Jun 13, 2017 21.20 21.28 20.96 21.16 13,197 +0.04(+0.19%)
Jun 12, 2017 20.04 21.59 20.04 21.12 19,924 +0.72(+3.53%)
Jun 09, 2017 20.00 20.60 20.00 20.40 27,156 +0.23(+1.14%)
Jun 08, 2017 19.10 20.17 19.10 20.17 18,013 +0.68(+3.49%)
Jun 07, 2017 19.47 19.69 19.10 19.49 11,976 +0.02(+0.10%)
Jun 06, 2017 19.88 20.06 19.31 19.47 20,296 -0.45(-2.26%)
Jun 05, 2017 19.52 20.50 19.52 19.92 19,227 +0.38(+1.94%)
Jun 02, 2017 18.97 19.86 18.97 19.54 37,660 +0.60(+3.17%)
Jun 01, 2017 19.00 19.28 18.80 18.94 12,243 +0.06(+0.32%)
May 31, 2017 18.80 19.22 18.77 18.88 3,457 +0.14(+0.75%)
May 30, 2017 18.81 19.10 18.71 18.74 15,977 -0.02(-0.11%)
May 26, 2017 19.37 19.37 18.50 18.76 10,402 +0.04(+0.21%)
May 25, 2017 19.00 19.05 18.71 18.72 17,838 -0.21(-1.11%)
May 24, 2017 18.99 19.36 18.86 18.93 28,678 -0.07(-0.37%)
May 23, 2017 19.00 19.10 18.65 19.00 41,075 -0.11(-0.58%)
May 22, 2017 18.91 19.11 18.86 19.11 6,940 +0.25(+1.33%)
May 19, 2017 18.90 19.31 18.85 18.86 21,018 -0.05(-0.26%)
May 18, 2017 19.36 19.36 18.81 18.91 20,621 +0.10(+0.53%)
May 17, 2017 19.00 19.79 18.80 18.81 18,414 -0.42(-2.18%)
May 16, 2017 20.15 20.17 19.21 19.23 28,014 -0.87(-4.33%)
May 15, 2017 19.54 20.34 19.54 20.10 56,395 +0.64(+3.29%)
May 12, 2017 19.60 19.75 19.07 19.46 30,662 -0.07(-0.36%)
May 11, 2017 19.25 19.74 19.06 19.53 25,310 +0.08(+0.41%)
May 10, 2017 19.28 19.47 19.07 19.45 17,603 +0.15(+0.78%)
May 09, 2017 18.50 19.50 18.43 19.30 40,342 +1.86(+10.67%)
May 08, 2017 17.29 17.47 17.25 17.44 48,524 +0.13(+0.75%)
May 05, 2017 17.32 17.55 17.17 17.31 13,483 +0.04(+0.23%)
May 04, 2017 17.38 17.62 17.17 17.27 13,630 -0.13(-0.75%)
May 03, 2017 17.48 17.77 17.30 17.40 17,470 -0.16(-0.91%)
May 02, 2017 17.74 17.96 17.50 17.56 8,311 -0.02(-0.11%)
May 01, 2017 17.40 17.78 17.16 17.58 10,860 +0.05(+0.29%)
Apr 28, 2017 17.77 17.80 17.38 17.53 21,212 -0.31(-1.74%)
Apr 27, 2017 17.99 18.05 17.73 17.84 7,505 -0.13(-0.72%)
Apr 26, 2017 17.76 18.04 17.23 17.97 21,412 +0.57(+3.28%)
Apr 25, 2017 18.10 18.20 17.24 17.40 25,932 -0.57(-3.17%)
Apr 24, 2017 18.31 18.31 17.86 17.97 12,540 -0.03(-0.17%)
Apr 21, 2017 18.46 18.50 17.93 18.00 15,413 -0.49(-2.65%)
Apr 20, 2017 18.30 18.55 18.27 18.49 8,860 +0.47(+2.61%)
Apr 19, 2017 18.02 18.10 17.75 18.02 13,904 -0.04(-0.22%)
Apr 18, 2017 17.78 18.40 17.54 18.06 11,103 +0.41(+2.32%)
Apr 17, 2017 17.22 17.65 17.22 17.65 9,431 +0.49(+2.86%)
Apr 13, 2017 17.73 17.77 16.95 17.16 17,885 -0.43(-2.44%)
Apr 12, 2017 17.76 17.87 17.06 17.59 15,458 -0.38(-2.11%)
Apr 11, 2017 18.61 18.87 17.89 17.97 54,453 -0.67(-3.59%)
Apr 10, 2017 18.25 18.77 18.08 18.64 27,403 +0.04(+0.22%)
Apr 07, 2017 18.23 18.60 17.65 18.60 43,715 +0.35(+1.92%)
Apr 06, 2017 18.54 18.72 18.00 18.25 18,532 -0.32(-1.72%)
Apr 05, 2017 18.11 18.57 17.56 18.57 50,050 +0.56(+3.11%)
Apr 04, 2017 18.52 18.52 17.54 18.01 38,781 -0.59(-3.17%)
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.