Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.02 19.13 18.96 18.97 48,838,920 -0.01(-0.05%)
May 30, 2017 18.80 19.04 18.80 18.98 41,700,260 +0.21(+1.13%)
May 26, 2017 18.81 18.83 18.71 18.76 27,884,650 -0.05(-0.29%)
May 25, 2017 18.76 18.87 18.76 18.82 30,254,708 +0.04(+0.21%)
May 24, 2017 18.86 18.88 18.74 18.78 31,784,446 -0.08(-0.42%)
May 23, 2017 18.83 18.91 18.81 18.86 27,493,294 +0.03(+0.16%)
May 22, 2017 18.82 18.88 18.79 18.83 30,109,828 +0.00(+0.03%)
May 19, 2017 18.72 18.85 18.65 18.82 41,342,968 +0.14(+0.76%)
May 18, 2017 18.46 18.77 18.44 18.68 52,299,524 +0.24(+1.31%)
May 17, 2017 18.80 18.72 18.43 18.44 60,263,108 -0.36(-1.91%)
May 16, 2017 19.04 19.08 18.80 18.80 43,863,796 -0.20(-1.04%)
May 15, 2017 18.96 19.04 18.91 19.00 43,472,216 +0.05(+0.26%)
May 12, 2017 18.95 19.01 18.86 18.95 27,974,424 +0.02(+0.13%)
May 11, 2017 18.93 18.98 18.81 18.92 33,605,904 -0.00(-0.03%)
May 10, 2017 18.80 19.02 18.77 18.93 45,925,772 +0.11(+0.60%)
May 09, 2017 18.97 18.98 18.78 18.81 43,861,736 -0.17(-0.91%)
May 08, 2017 19.09 19.09 18.86 18.99 40,914,508 +0.01(+0.03%)
May 05, 2017 18.74 19.05 18.72 18.98 44,346,664 +0.27(+1.45%)
May 04, 2017 18.91 18.91 18.52 18.71 63,890,304 -0.19(-1.02%)
May 03, 2017 19.17 19.19 18.78 18.90 68,543,832 -0.27(-1.41%)
May 02, 2017 19.27 19.31 19.14 19.17 50,486,380 -0.07(-0.38%)
May 01, 2017 19.53 19.54 19.23 19.25 50,266,008 -0.26(-1.34%)
Apr 28, 2017 19.63 19.72 19.45 19.51 50,778,140 -0.14(-0.70%)
Apr 27, 2017 19.87 19.89 19.63 19.65 46,002,796 -0.26(-1.31%)
Apr 26, 2017 19.70 19.97 19.62 19.91 69,785,864 +0.25(+1.25%)
Apr 25, 2017 19.73 19.81 19.54 19.66 77,955,640 -0.04(-0.20%)
Apr 24, 2017 19.74 19.76 19.62 19.70 48,825,380 +0.04(+0.23%)
Apr 21, 2017 19.80 19.87 19.60 19.66 48,549,856 -0.21(-1.07%)
Apr 20, 2017 19.68 19.94 19.65 19.87 44,116,236 +0.05(+0.27%)
Apr 19, 2017 19.85 19.91 19.78 19.81 48,349,444 +0.00(+0.00%)
Apr 18, 2017 19.80 19.90 19.78 19.81 32,342,468 -0.02(-0.12%)
Apr 17, 2017 19.84 19.93 19.80 19.84 24,616,382 +0.01(+0.05%)
Apr 13, 2017 19.94 20.06 19.81 19.83 35,665,984 -0.14(-0.69%)
Apr 12, 2017 19.79 19.97 19.72 19.97 45,091,440 +0.12(+0.62%)
Apr 11, 2017 19.88 19.88 19.72 19.84 39,839,392 -0.03(-0.17%)
Apr 10, 2017 19.98 20.02 19.84 19.88 37,004,124 -0.10(-0.52%)
Apr 07, 2017 19.98 20.11 19.95 19.98 41,313,120 -0.00(-0.02%)
Apr 06, 2017 20.21 20.22 19.98 19.98 41,629,220 -0.21(-1.02%)
Apr 05, 2017 20.29 20.30 20.17 20.19 41,009,740 -0.09(-0.43%)
Apr 04, 2017 20.22 20.29 20.14 20.28 25,803,740 +0.06(+0.29%)
Apr 03, 2017 20.24 20.32 20.12 20.22 36,960,760 +0.01(+0.05%)
Mar 31, 2017 20.33 20.38 20.21 20.21 36,045,380 -0.10(-0.50%)
Mar 30, 2017 20.13 20.35 20.10 20.31 30,372,048 +0.15(+0.75%)
Mar 29, 2017 20.21 20.31 20.14 20.16 28,993,362 -0.05(-0.26%)
Mar 28, 2017 20.14 20.24 20.07 20.22 32,041,328 +0.03(+0.17%)
Mar 27, 2017 20.23 20.31 20.13 20.18 27,106,056 -0.09(-0.46%)
Mar 24, 2017 20.31 20.38 20.21 20.27 29,196,550 +0.01(+0.07%)
Mar 23, 2017 20.25 20.39 20.14 20.26 30,138,832 +0.00(+0.00%)
Mar 22, 2017 20.48 20.49 20.17 20.26 38,123,548 -0.21(-1.02%)
Mar 21, 2017 20.65 20.68 20.43 20.47 41,720,852 -0.17(-0.80%)
Mar 20, 2017 20.73 20.77 20.59 20.63 24,364,680 -0.09(-0.45%)
Mar 17, 2017 20.72 20.75 20.61 20.73 50,878,872 +0.08(+0.40%)
Mar 16, 2017 20.72 20.75 20.60 20.64 30,018,340 -0.07(-0.35%)
Mar 15, 2017 20.50 20.74 20.47 20.72 43,284,364 +0.24(+1.19%)
Mar 14, 2017 20.61 20.64 20.45 20.47 20,689,240 -0.14(-0.66%)
Mar 13, 2017 20.54 20.63 20.52 20.61 30,597,884 +0.01(+0.05%)
Mar 10, 2017 20.44 20.64 20.44 20.60 40,569,752 +0.20(+0.98%)
Mar 09, 2017 20.36 20.49 20.31 20.40 36,328,932 +0.08(+0.41%)
Mar 08, 2017 20.37 20.37 20.27 20.32 36,759,672 -0.05(-0.26%)
Mar 07, 2017 20.38 20.43 20.29 20.37 33,408,520 -0.04(-0.19%)
Mar 06, 2017 20.35 20.43 20.29 20.41 29,141,658 -0.02(-0.12%)
Mar 03, 2017 20.45 20.46 20.31 20.43 35,458,884 -0.03(-0.14%)
Mar 02, 2017 20.38 20.48 20.35 20.46 27,099,054 +0.01(+0.07%)
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.