Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.21 22.40 21.55 22.00 7,585,013 +0.10(+0.46%)
Aug 30, 2017 22.35 22.39 21.89 21.90 3,348,949 -0.29(-1.31%)
Aug 29, 2017 21.96 22.45 21.76 22.19 2,526,743 -0.01(-0.05%)
Aug 28, 2017 22.05 22.35 21.90 22.20 2,121,523 +0.25(+1.14%)
Aug 25, 2017 21.97 22.10 21.60 21.95 2,251,733 +0.05(+0.23%)
Aug 24, 2017 21.70 22.22 21.70 21.90 1,800,853 +0.17(+0.78%)
Aug 23, 2017 21.67 21.89 21.51 21.73 1,668,478 -0.12(-0.55%)
Aug 22, 2017 21.74 21.94 21.39 21.85 2,121,163 +0.29(+1.35%)
Aug 21, 2017 21.80 21.85 21.30 21.56 2,029,509 -0.35(-1.60%)
Aug 18, 2017 21.86 22.01 21.31 21.91 2,281,033 +0.07(+0.32%)
Aug 17, 2017 22.15 22.98 21.76 21.84 3,946,306 +0.11(+0.51%)
Aug 16, 2017 21.46 22.10 21.31 21.73 1,844,371 +0.41(+1.92%)
Aug 15, 2017 22.09 22.21 21.24 21.32 2,109,166 -0.74(-3.35%)
Aug 14, 2017 22.00 22.26 21.64 22.06 2,067,701 +0.58(+2.70%)
Aug 11, 2017 20.77 21.54 20.75 21.48 2,138,182 +0.78(+3.77%)
Aug 10, 2017 21.65 21.81 20.65 20.70 2,759,719 -1.21(-5.52%)
Aug 09, 2017 22.01 22.05 21.47 21.91 1,730,524 -0.02(-0.09%)
Aug 08, 2017 22.45 22.76 21.85 21.93 2,391,858 -0.23(-1.04%)
Aug 07, 2017 21.71 22.29 21.53 22.16 2,376,618 +0.74(+3.45%)
Aug 04, 2017 21.48 21.03 21.42 1,582,764 +0.43(+2.05%)
Aug 03, 2017 21.28 21.32 20.94 20.99 1,882,082 -0.20(-0.94%)
Aug 02, 2017 21.79 22.17 20.80 21.19 3,544,260 -0.25(-1.17%)
Aug 01, 2017 21.43 21.54 20.98 21.44 2,259,273 +0.20(+0.92%)
Jul 31, 2017 21.79 21.98 20.95 21.25 2,672,833 -0.49(-2.28%)
Jul 28, 2017 21.50 22.37 21.43 21.74 2,456,118 -0.08(-0.37%)
Jul 27, 2017 23.23 23.25 21.31 21.82 5,037,726 -1.15(-5.01%)
Jul 26, 2017 23.74 23.90 22.87 22.97 2,821,984 -0.76(-3.20%)
Jul 25, 2017 23.49 23.84 22.83 23.73 3,119,771 +0.37(+1.58%)
Jul 24, 2017 23.55 23.68 23.06 23.36 3,064,046 -0.37(-1.56%)
Jul 21, 2017 24.03 24.05 23.56 23.73 3,908,946 -0.32(-1.33%)
Jul 20, 2017 24.48 24.87 23.84 24.05 4,796,803 -0.36(-1.47%)
Jul 19, 2017 23.87 24.46 23.34 24.41 5,233,485 +0.84(+3.56%)
Jul 18, 2017 22.61 23.93 22.50 23.57 7,724,569 +0.82(+3.60%)
Jul 17, 2017 22.93 22.98 22.00 22.75 9,609,283 +0.63(+2.85%)
Jul 14, 2017 22.07 22.38 21.62 22.12 11,291,837 +1.85(+9.13%)
Jul 13, 2017 19.63 20.48 19.56 20.27 3,165,306 +0.74(+3.79%)
Jul 12, 2017 19.40 19.67 19.12 19.53 2,512,289 +0.41(+2.14%)
Jul 11, 2017 19.03 19.37 18.80 19.12 1,918,049 -0.04(-0.21%)
Jul 10, 2017 19.11 19.40 18.94 19.16 1,911,563 +0.04(+0.21%)
Jul 07, 2017 18.90 19.33 18.80 19.12 1,942,637 +0.43(+2.30%)
Jul 06, 2017 19.37 19.50 18.62 18.69 2,369,454 -0.81(-4.15%)
Jul 05, 2017 19.30 19.54 19.03 19.50 2,798,821 +0.26(+1.35%)
Jul 03, 2017 20.09 20.20 19.04 19.24 2,479,497 -0.91(-4.52%)
Jun 30, 2017 20.00 20.50 19.34 20.15 4,024,807 +0.22(+1.10%)
Jun 29, 2017 20.77 20.82 19.50 19.93 4,136,802 -0.43(-2.11%)
Jun 28, 2017 20.18 20.69 19.68 20.36 10,810,275 +1.72(+9.23%)
Jun 27, 2017 19.77 19.85 18.60 18.64 2,940,785 -1.11(-5.62%)
Jun 26, 2017 19.41 20.25 19.37 19.75 4,288,025 +0.44(+2.28%)
Jun 23, 2017 18.55 19.48 18.51 19.31 7,649,340 +0.81(+4.38%)
Jun 22, 2017 18.33 18.67 18.31 18.50 2,702,553 +0.16(+0.87%)
Jun 21, 2017 18.27 18.60 18.16 18.34 2,450,275 +0.09(+0.49%)
Jun 20, 2017 18.12 18.48 18.00 18.25 2,158,848 -0.11(-0.60%)
Jun 19, 2017 17.64 18.43 17.60 18.36 3,706,561 +0.70(+3.93%)
Jun 16, 2017 17.31 17.67 17.15 17.66 3,422,500 +0.20(+1.17%)
Jun 15, 2017 17.15 17.52 16.97 17.46 2,192,669 +0.02(+0.11%)
Jun 14, 2017 18.04 18.17 17.22 17.44 2,124,787 -0.51(-2.84%)
Jun 13, 2017 17.30 18.11 17.23 17.95 2,481,979 +0.67(+3.88%)
Jun 12, 2017 17.10 17.53 16.85 17.28 3,158,436 -0.20(-1.14%)
Jun 09, 2017 17.97 18.00 17.01 17.48 3,434,137 -0.40(-2.24%)
Jun 08, 2017 18.23 18.25 16.64 17.88 6,211,525 -0.72(-3.87%)
Jun 07, 2017 18.51 18.64 18.16 18.60 2,840,438 +0.16(+0.87%)
Jun 06, 2017 18.59 19.26 18.40 18.44 4,017,787 -0.23(-1.23%)
Jun 05, 2017 18.92 19.34 18.54 18.67 5,404,523 +0.09(+0.48%)
Jun 02, 2017 18.52 18.97 18.16 18.58 3,733,066 +0.00(+0.00%)
Jun 01, 2017 18.65 19.23 18.49 18.58 4,286,780 -0.07(-0.38%)
May 31, 2017 18.18 18.89 17.85 18.65 5,679,904 +0.51(+2.81%)
May 30, 2017 19.73 19.80 18.07 18.14 12,466,341 -1.45(-7.40%)
May 26, 2017 20.10 20.90 19.00 19.59 20,547,216 +2.02(+11.50%)
May 25, 2017 17.90 17.94 17.15 17.57 6,641,882 +0.12(+0.69%)
May 24, 2017 17.15 17.86 17.03 17.45 3,091,853 +0.43(+2.53%)
May 23, 2017 18.05 18.11 16.96 17.02 2,800,694 -0.48(-2.74%)
May 22, 2017 17.10 18.20 17.10 17.50 4,762,871 +1.50(+9.38%)
May 19, 2017 15.95 16.22 15.85 16.00 1,612,702 +0.00(+0.00%)
May 18, 2017 16.13 16.40 15.83 16.00 1,500,565 -0.15(-0.93%)
May 17, 2017 16.71 16.87 16.15 16.15 1,968,986 -0.79(-4.66%)
May 16, 2017 17.13 17.33 16.67 16.94 2,947,291 -0.06(-0.35%)
May 15, 2017 16.31 17.63 16.30 17.00 2,647,500 +0.64(+3.91%)
May 12, 2017 16.41 16.52 16.01 16.36 1,059,307 -0.05(-0.30%)
May 11, 2017 16.76 16.77 16.30 16.41 1,298,290 -0.33(-1.97%)
May 10, 2017 16.89 17.15 16.39 16.74 3,458,215 +0.47(+2.89%)
May 09, 2017 16.61 16.73 15.92 16.27 1,759,019 -0.33(-1.99%)
May 08, 2017 16.32 16.77 16.30 16.60 1,612,445 +0.31(+1.90%)
May 05, 2017 15.42 16.45 15.38 16.29 1,756,533 +0.86(+5.57%)
May 04, 2017 15.38 15.52 15.02 15.43 1,371,656 +0.13(+0.85%)
May 03, 2017 15.57 15.65 15.01 15.30 4,132,429 -0.52(-3.29%)
May 02, 2017 14.76 16.17 14.60 15.82 4,264,223 +1.36(+9.41%)
May 01, 2017 15.13 15.27 14.38 14.46 3,533,491 -0.73(-4.81%)
Apr 28, 2017 15.70 15.70 15.03 15.19 2,215,739 -0.44(-2.82%)
Apr 27, 2017 15.76 15.91 15.52 15.63 1,805,707 -0.07(-0.45%)
Apr 26, 2017 16.27 16.38 15.68 15.70 1,914,903 -0.60(-3.68%)
Apr 25, 2017 16.10 16.39 15.82 16.30 1,851,850 +0.22(+1.37%)
Apr 24, 2017 16.50 16.50 15.93 16.08 1,499,411 -0.20(-1.23%)
Apr 21, 2017 16.38 16.53 16.14 16.28 1,275,333 -0.14(-0.85%)
Apr 20, 2017 16.40 16.69 15.99 16.42 2,482,401 -0.02(-0.12%)
Apr 19, 2017 17.23 17.28 16.34 16.44 2,359,150 -0.71(-4.14%)
Apr 18, 2017 17.14 17.46 16.80 17.15 1,308,222 -0.04(-0.23%)
Apr 17, 2017 17.27 17.48 17.02 17.19 1,630,376 -0.02(-0.12%)
Apr 13, 2017 18.12 18.15 17.13 17.21 2,017,735 -0.48(-2.71%)
Apr 12, 2017 17.32 18.07 17.26 17.69 2,372,281 -0.39(-2.16%)
Apr 11, 2017 18.28 18.50 17.70 18.08 2,683,554 -0.50(-2.69%)
Apr 10, 2017 18.54 18.82 18.20 18.58 1,470,098 -0.05(-0.27%)
Apr 07, 2017 18.47 18.90 18.29 18.63 2,280,572 +0.35(+1.91%)
Apr 06, 2017 17.82 18.50 17.70 18.28 3,161,446 +0.82(+4.70%)
Apr 05, 2017 17.55 18.00 17.10 17.46 4,133,653 -0.19(-1.08%)
Apr 04, 2017 18.20 18.24 17.07 17.65 4,808,947 -0.50(-2.75%)
Apr 03, 2017 18.64 18.96 18.08 18.15 2,000,847 -0.62(-3.30%)
Mar 31, 2017 18.92 19.38 18.75 18.77 1,979,273 -0.38(-1.98%)
Mar 30, 2017 19.35 19.35 18.80 19.15 3,104,602 +0.38(+2.02%)
Mar 29, 2017 18.66 19.00 18.20 18.77 10,831,341 -1.15(-5.77%)
Mar 28, 2017 19.75 20.06 19.37 19.92 1,122,140 +0.14(+0.71%)
Mar 27, 2017 19.23 19.93 19.00 19.78 787,358 +0.28(+1.44%)
Mar 24, 2017 19.37 19.90 19.14 19.50 343,903 +0.13(+0.67%)
Mar 23, 2017 19.75 19.75 19.32 19.37 693,949 -0.30(-1.53%)
Mar 22, 2017 19.72 20.00 19.50 19.67 732,466 -0.14(-0.71%)
Mar 21, 2017 20.52 20.54 19.30 19.81 1,018,299 -0.51(-2.51%)
Mar 20, 2017 20.41 21.15 20.09 20.32 775,545 -0.09(-0.44%)
Mar 17, 2017 20.56 21.10 20.37 20.41 721,413 -0.19(-0.92%)
Mar 16, 2017 20.30 20.66 20.00 20.60 498,930 +0.33(+1.63%)
Mar 15, 2017 20.35 20.50 20.10 20.27 759,844 -0.29(-1.41%)
Mar 14, 2017 20.53 20.70 20.00 20.56 957,338 -0.17(-0.82%)
Mar 13, 2017 21.21 21.39 20.61 20.73 652,444 -0.57(-2.68%)
Mar 10, 2017 21.40 21.63 21.00 21.30 797,948 -0.19(-0.88%)
Mar 09, 2017 21.97 21.97 21.00 21.49 779,355 +0.29(+1.37%)
Mar 08, 2017 21.46 22.54 21.11 21.20 1,454,228 -0.19(-0.89%)
Mar 07, 2017 21.56 22.27 21.21 21.39 2,364,150 +0.08(+0.38%)
Mar 06, 2017 23.23 23.87 21.07 21.31 5,078,533 -1.69(-7.35%)
Mar 03, 2017 25.52 25.55 22.52 23.00 9,396,644 -8.12(-26.09%)
Mar 02, 2017 30.91 31.54 30.20 31.12 1,898,640 +0.39(+1.27%)
Mar 01, 2017 30.00 30.86 30.00 30.73 752,297 +0.74(+2.47%)
Feb 28, 2017 30.18 30.41 29.62 29.99 535,139 -0.13(-0.43%)
Feb 27, 2017 29.85 30.38 29.30 30.12 530,445 +0.30(+1.01%)
Feb 24, 2017 30.00 30.30 29.30 29.82 562,671 -0.33(-1.09%)
Feb 23, 2017 30.85 31.19 30.07 30.15 582,423 -0.69(-2.24%)
Feb 22, 2017 31.71 32.00 30.71 30.84 426,322 -0.97(-3.05%)
Feb 21, 2017 31.41 31.89 30.48 31.81 728,034 +0.34(+1.08%)
Feb 17, 2017 31.47 31.47 31.47 0 -0.49(-1.53%)
Feb 16, 2017 33.16 33.95 31.72 31.96 1,308,976 -1.14(-3.44%)
Feb 15, 2017 32.01 33.74 31.53 33.10 1,180,811 +0.96(+2.99%)
Feb 14, 2017 32.00 32.38 32.00 32.14 454,289 -0.06(-0.19%)
Feb 13, 2017 32.13 33.00 31.81 32.20 581,832 +0.07(+0.22%)
Feb 10, 2017 31.96 32.58 31.50 32.13 581,670 +0.13(+0.41%)
Feb 09, 2017 31.77 32.58 31.45 32.00 734,322 +0.35(+1.11%)
Feb 08, 2017 31.45 31.69 30.46 31.65 720,172 +1.24(+4.08%)
Feb 07, 2017 31.29 31.75 30.30 30.41 521,161 -0.61(-1.97%)
Feb 06, 2017 31.09 31.46 30.47 31.02 503,653 -0.50(-1.59%)
Feb 03, 2017 29.37 31.85 29.14 31.52 1,234,785 +2.21(+7.54%)
Feb 02, 2017 29.02 30.22 28.71 29.31 557,327 +0.30(+1.03%)
Feb 01, 2017 30.57 30.64 28.93 29.01 580,461 -1.26(-4.16%)
Jan 31, 2017 29.07 30.55 28.36 30.27 488,102 +1.05(+3.59%)
Jan 30, 2017 30.12 30.74 28.95 29.22 615,516 -1.09(-3.60%)
Jan 27, 2017 29.98 30.63 29.85 30.31 427,540 +0.05(+0.17%)
Jan 26, 2017 32.00 32.89 29.95 30.26 1,008,058 -1.40(-4.42%)
Jan 25, 2017 30.44 32.65 30.40 31.66 1,349,135 +1.48(+4.90%)
Jan 24, 2017 29.96 30.30 29.22 30.18 764,326 +0.13(+0.43%)
Jan 23, 2017 28.17 30.29 28.05 30.05 782,504 +1.70(+6.00%)
Jan 20, 2017 28.27 29.00 28.05 28.35 488,927 +0.07(+0.25%)
Jan 19, 2017 28.66 28.99 28.22 28.28 490,600 +0.11(+0.39%)
Jan 18, 2017 29.17 29.46 28.01 28.17 1,513,720 -1.88(-6.26%)
Jan 17, 2017 30.01 31.50 29.82 30.05 748,848 -0.41(-1.35%)
Jan 13, 2017 30.46 30.46 30.46 0 +0.29(+0.96%)
Jan 12, 2017 29.95 30.90 29.25 30.17 618,131 +0.21(+0.70%)
Jan 11, 2017 28.70 30.50 28.60 29.96 921,602 +0.78(+2.67%)
Jan 10, 2017 29.35 30.15 28.75 29.18 742,357 -0.17(-0.58%)
Jan 09, 2017 27.93 29.60 27.80 29.35 1,181,187 +1.64(+5.92%)
Jan 06, 2017 27.33 28.48 26.62 27.71 890,470 +0.97(+3.63%)
Jan 05, 2017 27.99 28.35 26.40 26.74 1,204,804 -1.38(-4.91%)
Jan 04, 2017 26.14 28.39 25.88 28.12 890,005 +1.81(+6.88%)
Jan 03, 2017 26.95 27.39 25.75 26.31 1,044,672 -0.25(-0.94%)
Dec 30, 2016 26.56 26.56 26.56 0 +0.38(+1.45%)
Dec 29, 2016 27.20 27.60 25.95 26.18 632,552 -1.03(-3.79%)
Dec 28, 2016 28.51 28.65 27.01 27.21 595,676 -1.39(-4.86%)
Dec 27, 2016 28.15 29.02 28.07 28.60 274,249 +0.13(+0.46%)
Dec 23, 2016 28.47 28.47 28.47 0 -0.48(-1.66%)
Dec 22, 2016 28.33 30.99 28.33 28.95 2,192,185 +0.41(+1.44%)
Dec 21, 2016 29.50 29.71 28.20 28.54 607,608 -0.87(-2.96%)
Dec 20, 2016 28.50 30.17 28.50 29.41 771,809 +0.78(+2.72%)
Dec 19, 2016 28.68 29.10 28.10 28.63 583,280 -0.11(-0.38%)
Dec 16, 2016 28.74 30.20 28.41 28.74 2,973,097 +0.10(+0.35%)
Dec 15, 2016 25.10 28.75 25.08 28.64 1,827,403 +3.36(+13.29%)
Dec 14, 2016 25.10 25.72 24.80 25.28 754,919 +0.28(+1.12%)
Dec 13, 2016 26.07 26.62 24.80 25.00 1,259,751 -1.12(-4.29%)
Dec 12, 2016 27.33 27.80 25.95 26.12 757,586 -1.30(-4.74%)
Dec 09, 2016 27.38 27.95 27.20 27.42 718,732 -0.13(-0.47%)
Dec 08, 2016 27.09 27.70 27.00 27.55 842,100 +0.45(+1.66%)
Dec 07, 2016 27.40 28.25 27.00 27.10 1,810,576 -0.40(-1.45%)
Dec 06, 2016 27.98 28.45 27.10 27.50 1,063,984 -0.48(-1.72%)
Dec 05, 2016 28.00 29.35 27.50 27.98 1,467,087 +0.21(+0.76%)
Dec 02, 2016 28.41 28.60 27.06 27.77 1,766,301 +0.17(+0.62%)
Dec 01, 2016 31.75 32.00 27.47 27.60 2,814,839 -4.40(-13.75%)
Nov 30, 2016 34.44 34.60 31.60 32.00 3,462,766 -2.09(-6.13%)
Nov 29, 2016 33.88 34.75 31.60 34.09 2,755,882 +0.75(+2.25%)
Nov 28, 2016 34.49 34.51 33.00 33.34 1,319,032 -0.66(-1.94%)
Nov 25, 2016 34.25 34.73 33.61 34.00 530,758 -0.13(-0.38%)
Nov 23, 2016 34.13 34.13 34.13 0 +1.02(+3.08%)
Nov 22, 2016 33.82 33.90 32.11 33.11 1,059,221 -0.55(-1.63%)
Nov 21, 2016 34.94 34.96 33.11 33.66 1,298,021 -1.03(-2.97%)
Nov 18, 2016 31.20 34.89 31.20 34.69 1,845,338 +3.49(+11.19%)
Nov 17, 2016 32.60 33.18 31.03 31.20 1,193,728 -1.58(-4.82%)
Nov 16, 2016 32.50 34.00 30.99 32.78 2,074,185 +0.33(+1.02%)
Nov 15, 2016 28.22 32.45 28.22 32.45 2,853,178 +4.25(+15.07%)
Nov 14, 2016 28.90 29.19 27.97 28.20 1,084,712 -0.07(-0.25%)
Nov 11, 2016 27.22 29.19 27.09 28.27 977,459 +1.02(+3.74%)
Nov 10, 2016 30.20 30.50 27.27 27.25 1,693,792 -1.67(-5.77%)
Nov 09, 2016 26.01 30.54 25.75 28.92 2,808,156 +2.03(+7.55%)
Nov 08, 2016 23.19 27.43 23.11 26.89 2,287,510 +3.52(+15.06%)
Nov 07, 2016 24.88 25.05 23.24 23.37 1,439,359 -0.76(-3.15%)
Nov 04, 2016 23.93 25.09 23.85 24.13 1,512,963 +0.23(+0.96%)
Nov 03, 2016 24.58 24.60 23.27 23.90 1,207,169 -0.65(-2.65%)
Nov 02, 2016 24.10 24.75 23.82 24.55 1,490,707 +0.39(+1.61%)
Nov 01, 2016 24.87 25.16 23.54 24.16 1,323,928 -0.34(-1.39%)
Oct 31, 2016 25.46 25.90 24.50 24.50 2,095,236 -0.34(-1.37%)
Oct 28, 2016 27.41 27.78 24.50 24.84 2,358,071 -2.59(-9.44%)
Oct 27, 2016 29.12 29.40 26.44 27.43 2,679,186 -1.33(-4.62%)
Oct 26, 2016 29.40 29.50 28.41 28.76 1,261,526 -0.39(-1.34%)
Oct 25, 2016 30.30 30.88 28.57 29.15 2,473,011 -0.62(-2.08%)
Oct 24, 2016 30.25 31.46 29.43 29.77 2,574,583 +0.56(+1.92%)
Oct 21, 2016 28.25 30.68 28.18 29.21 2,735,231 +0.71(+2.49%)
Oct 20, 2016 29.70 30.73 28.39 28.50 1,768,900 -1.49(-4.97%)
Oct 19, 2016 30.77 31.20 29.85 29.99 1,388,448 -0.75(-2.44%)
Oct 18, 2016 31.84 31.84 29.60 30.74 3,657,423 +0.09(+0.29%)
Oct 17, 2016 32.00 33.13 30.30 30.65 2,608,052 -2.50(-7.54%)
Oct 14, 2016 34.00 34.80 33.00 33.15 2,540,943 -1.55(-4.47%)
Oct 13, 2016 32.47 35.90 31.30 34.70 3,782,086 +2.20(+6.77%)
Oct 12, 2016 32.28 33.79 32.08 32.50 2,268,204 +0.49(+1.53%)
Oct 11, 2016 34.70 35.43 31.25 32.01 4,012,252 -2.80(-8.04%)
Oct 10, 2016 39.61 39.90 33.66 34.81 3,706,494 -3.34(-8.75%)
Oct 07, 2016 37.44 39.16 36.21 38.15 5,268,772 +1.45(+3.95%)
Oct 06, 2016 35.77 37.70 35.18 36.70 5,259,757 +0.52(+1.44%)
Oct 05, 2016 40.10 40.86 36.11 36.18 8,418,546 -1.91(-5.01%)
Oct 04, 2016 43.10 43.40 38.00 38.09 9,871,045 -6.37(-14.33%)
Oct 03, 2016 38.85 46.78 37.50 44.46 28,717,218 +7.46(+20.16%)
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.