Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.52 20.87 19.72 20.24 80,911 +0.17(+0.85%)
Jun 29, 2017 19.19 20.74 19.19 20.07 153,966 +1.12(+5.91%)
Jun 28, 2017 18.58 19.57 18.58 18.95 91,621 +0.41(+2.21%)
Jun 27, 2017 19.15 19.38 18.43 18.54 111,808 -0.22(-1.17%)
Jun 26, 2017 18.61 19.31 18.05 18.76 126,752 +0.54(+2.96%)
Jun 23, 2017 16.83 18.24 16.83 18.22 115,543 +1.45(+8.65%)
Jun 22, 2017 16.93 17.45 16.59 16.77 105,046 +0.07(+0.42%)
Jun 21, 2017 18.22 18.40 16.26 16.70 291,294 -1.46(-8.04%)
Jun 20, 2017 18.34 18.48 17.07 18.16 206,075 -0.86(-4.52%)
Jun 19, 2017 19.44 19.95 18.93 19.02 103,815 -0.43(-2.21%)
Jun 16, 2017 19.61 19.61 19.03 19.45 83,585 +0.18(+0.93%)
Jun 15, 2017 20.04 20.61 18.91 19.27 185,932 -1.09(-5.35%)
Jun 14, 2017 21.85 21.95 20.12 20.36 130,587 -2.23(-9.87%)
Jun 13, 2017 21.21 22.65 21.13 22.59 188,176 +1.41(+6.66%)
Jun 12, 2017 21.10 22.15 20.70 21.18 83,141 +0.38(+1.83%)
Jun 09, 2017 19.41 21.18 19.10 20.80 188,047 +1.83(+9.65%)
Jun 08, 2017 19.50 19.93 18.96 18.97 114,501 -0.45(-2.32%)
Jun 07, 2017 21.41 21.96 19.25 19.42 469,127 -2.43(-11.12%)
Jun 06, 2017 20.92 21.98 20.25 21.85 150,763 +1.19(+5.76%)
Jun 05, 2017 20.77 21.22 20.35 20.66 101,628 -0.39(-1.85%)
Jun 02, 2017 22.28 22.28 20.60 21.05 208,083 -1.70(-7.47%)
Jun 01, 2017 23.03 23.42 22.12 22.75 88,782 +0.49(+2.20%)
May 31, 2017 22.40 22.53 21.62 22.26 133,880 -0.82(-3.55%)
May 30, 2017 24.63 24.89 23.05 23.08 239,175 -2.07(-8.23%)
May 26, 2017 24.97 25.40 24.46 25.15 100,014 +0.24(+0.96%)
May 25, 2017 26.50 27.89 24.35 24.91 385,932 -1.72(-6.46%)
May 24, 2017 27.80 28.19 26.21 26.63 119,328 -1.26(-4.52%)
May 23, 2017 28.03 28.30 27.52 27.89 29,884 +0.03(+0.11%)
May 22, 2017 28.80 29.17 27.64 27.86 72,150 -0.63(-2.21%)
May 19, 2017 27.01 28.71 26.70 28.49 186,812 +2.04(+7.71%)
May 18, 2017 26.36 27.04 25.78 26.45 72,541 -0.47(-1.75%)
May 17, 2017 27.65 28.31 26.88 26.92 84,595 -1.11(-3.96%)
May 16, 2017 29.32 29.32 27.65 28.03 54,757 -0.89(-3.08%)
May 15, 2017 30.37 30.75 28.51 28.92 128,599 +0.19(+0.66%)
May 12, 2017 28.76 29.31 28.45 28.73 43,005 -0.03(-0.10%)
May 11, 2017 29.93 29.93 28.35 28.76 52,715 -0.46(-1.57%)
May 10, 2017 28.01 29.71 27.98 29.22 198,921 +1.87(+6.84%)
May 09, 2017 27.90 28.64 27.00 27.35 77,818 -1.02(-3.60%)
May 08, 2017 27.80 28.60 27.09 28.37 88,859 +0.35(+1.25%)
May 05, 2017 25.17 28.09 25.17 28.02 143,399 +2.58(+10.14%)
May 04, 2017 27.44 27.44 24.17 25.44 485,565 -2.45(-8.78%)
May 03, 2017 27.95 28.36 27.02 27.89 183,278 -0.60(-2.11%)
May 02, 2017 29.31 30.27 27.74 28.49 169,375 -0.53(-1.83%)
May 01, 2017 29.29 29.33 28.59 29.02 60,917 +0.08(+0.28%)
Apr 28, 2017 30.26 30.65 28.90 28.94 124,512 -0.70(-2.36%)
Apr 27, 2017 31.76 31.76 28.40 29.64 375,029 -2.24(-7.03%)
Apr 26, 2017 31.68 33.88 31.61 31.88 136,266 -0.39(-1.21%)
Apr 25, 2017 30.47 32.37 30.17 32.27 167,905 +1.60(+5.22%)
Apr 24, 2017 31.13 31.42 30.28 30.67 97,115 +0.15(+0.49%)
Apr 21, 2017 30.29 31.10 29.60 30.52 129,905 -0.06(-0.20%)
Apr 20, 2017 30.35 31.51 30.30 30.58 78,699 +0.59(+1.97%)
Apr 19, 2017 31.85 32.60 29.85 29.99 162,841 -1.91(-5.99%)
Apr 18, 2017 32.69 33.15 31.47 31.90 60,556 -1.07(-3.25%)
Apr 17, 2017 32.59 32.97 31.91 32.97 47,309 +0.39(+1.20%)
Apr 13, 2017 34.81 35.20 32.26 32.58 87,498 -2.10(-6.06%)
Apr 12, 2017 35.67 37.19 34.46 34.68 71,462 -1.38(-3.83%)
Apr 11, 2017 36.24 36.58 34.71 36.06 73,620 -0.42(-1.15%)
Apr 10, 2017 36.23 36.90 35.86 36.48 80,416 +0.89(+2.50%)
Apr 07, 2017 37.09 37.09 35.36 35.59 62,158 -0.90(-2.47%)
Apr 06, 2017 35.11 36.83 35.11 36.49 56,524 +1.68(+4.83%)
Apr 05, 2017 37.66 38.68 34.59 34.81 183,779 -1.84(-5.02%)
Apr 04, 2017 34.93 36.68 34.18 36.65 133,749 +2.12(+6.14%)
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.