Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19630 19674 19589 19651 0 -27.28(-0.14%)
May 30, 2017 19681 19691 19570 19678 0 -4.72(-0.02%)
May 29, 2017 19697 19737 19627 19683 0 -4.27(-0.02%)
May 28, 2017 19798 19802 19686 19687 0 +0.00(+0.00%)
May 27, 2017 19798 19802 19686 19687 0 +0.00(+0.00%)
May 26, 2017 19798 19802 19686 19687 0 -126.29(-0.64%)
May 25, 2017 19737 19851 19720 19813 0 +70.15(+0.36%)
May 24, 2017 19778 19783 19690 19743 0 +129.70(+0.66%)
May 23, 2017 19648 19693 19586 19613 0 -65.00(-0.33%)
May 22, 2017 19670 19723 19619 19678 0 +87.52(+0.45%)
May 21, 2017 19591 19629 19497 19591 0 +0.00(+0.00%)
May 20, 2017 19591 19629 19497 19591 0 +0.00(+0.00%)
May 19, 2017 19591 19629 19497 19591 0 +36.90(+0.19%)
May 18, 2017 19557 19602 19450 19554 0 -261.02(-1.32%)
May 17, 2017 19807 19843 19765 19815 0 -104.94(-0.53%)
May 16, 2017 19953 19998 19862 19920 0 +49.97(+0.25%)
May 15, 2017 19753 19870 19741 19870 0 -14.05(-0.07%)
May 14, 2017 19942 19942 19810 19884 0 +0.00(+0.00%)
May 13, 2017 19942 19942 19810 19884 0 +0.00(+0.00%)
May 12, 2017 19942 19942 19810 19884 0 -77.65(-0.39%)
May 11, 2017 19944 19990 19906 19962 0 +61.46(+0.31%)
May 10, 2017 19891 19939 19866 19900 0 +57.09(+0.29%)
May 09, 2017 19916 19917 19839 19843 0 -52.70(-0.26%)
May 08, 2017 19709 19929 19705 19896 0 +450.00(+2.31%)
May 07, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 06, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 05, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 04, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 03, 2017 19336 19464 19335 19446 0 +0.00(+0.00%)
May 02, 2017 19336 19464 19335 19446 0 +135.18(+0.70%)
May 01, 2017 19154 19311 19145 19311 0 +113.78(+0.59%)
Apr 30, 2017 19241 19265 19165 19197 0 +0.00(+0.00%)
Apr 29, 2017 19241 19265 19165 19197 0 +0.00(+0.00%)
Apr 28, 2017 19241 19265 19165 19197 0 -55.13(-0.29%)
Apr 27, 2017 19206 19282 19200 19252 0 -37.56(-0.19%)
Apr 26, 2017 19185 19289 19171 19289 0 +210.10(+1.10%)
Apr 25, 2017 18873 19110 18867 19079 0 +203.45(+1.08%)
Apr 24, 2017 18890 18910 18840 18876 0 +255.13(+1.37%)
Apr 23, 2017 18592 18648 18542 18621 0 +0.00(+0.00%)
Apr 22, 2017 18592 18648 18542 18621 0 +0.00(+0.00%)
Apr 21, 2017 18592 18648 18542 18621 0 +190.26(+1.03%)
Apr 20, 2017 18446 18523 18421 18430 0 -1.71(-0.01%)
Apr 19, 2017 18327 18468 18327 18432 0 +13.61(+0.07%)
Apr 18, 2017 18497 18547 18363 18419 0 +63.33(+0.35%)
Apr 17, 2017 18240 18361 18225 18355 0 +19.63(+0.11%)
Apr 16, 2017 18532 18532 18286 18336 0 +0.00(+0.00%)
Apr 15, 2017 18532 18532 18286 18336 0 +0.00(+0.00%)
Apr 14, 2017 18532 18532 18286 18336 0 -91.21(-0.49%)
Apr 13, 2017 18392 18455 18305 18427 0 -125.77(-0.68%)
Apr 12, 2017 18592 18602 18461 18553 0 -195.26(-1.04%)
Apr 11, 2017 18718 18768 18662 18748 0 -50.01(-0.27%)
Apr 10, 2017 18800 18851 18763 18798 0 +133.25(+0.71%)
Apr 09, 2017 18715 18786 18517 18665 0 +0.00(+0.00%)
Apr 08, 2017 18715 18786 18517 18665 0 +0.00(+0.00%)
Apr 07, 2017 18715 18786 18517 18665 0 +67.57(+0.36%)
Apr 06, 2017 18754 18797 18533 18597 0 -264.21(-1.40%)
Apr 05, 2017 18901 18942 18774 18861 0 +51.02(+0.27%)
Apr 04, 2017 18934 18947 18704 18810 0 -172.98(-0.91%)
Apr 03, 2017 18988 19069 18921 18983 0 +73.97(+0.39%)
Apr 02, 2017 19170 19211 18909 18909 0 +0.00(+0.00%)
Apr 01, 2017 19170 19211 18909 18909 0 +0.00(+0.00%)
Mar 31, 2017 19170 19211 18909 18909 0 -153.96(-0.81%)
Mar 30, 2017 19151 19218 19043 19063 0 -154.26(-0.80%)
Mar 29, 2017 19217 19251 19165 19217 0 +14.61(+0.08%)
Mar 28, 2017 19159 19204 19113 19203 0 +217.28(+1.14%)
Mar 27, 2017 19071 19087 18932 18986 0 -276.94(-1.44%)
Mar 26, 2017 19066 19296 19061 19263 0 +0.00(+0.00%)
Mar 25, 2017 19066 19296 19061 19263 0 +0.00(+0.00%)
Mar 24, 2017 19066 19296 19061 19263 0 +177.22(+0.93%)
Mar 23, 2017 19049 19105 18974 19085 0 +43.93(+0.23%)
Mar 22, 2017 19147 19183 19027 19041 0 -414.50(-2.13%)
Mar 21, 2017 19417 19485 19337 19456 0 -65.71(-0.34%)
Mar 20, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 19, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 18, 2017 19511 19548 19488 19522 0 +0.00(+0.00%)
Mar 17, 2017 19511 19548 19488 19522 0 -68.55(-0.35%)
Mar 16, 2017 19459 19619 19454 19590 0 +12.76(+0.07%)
Mar 15, 2017 19529 19582 19504 19577 0 -32.12(-0.16%)
Mar 14, 2017 19634 19638 19600 19610 0 -24.25(-0.12%)
Mar 13, 2017 19546 19656 19532 19634 0 +29.14(+0.15%)
Mar 12, 2017 19445 19624 19428 19605 0 +0.00(+0.00%)
Mar 11, 2017 19445 19624 19428 19605 0 +0.00(+0.00%)
Mar 10, 2017 19445 19624 19428 19605 0 +286.03(+1.48%)
Mar 09, 2017 19343 19350 19263 19319 0 +64.55(+0.34%)
Mar 08, 2017 19309 19326 19199 19254 0 -90.12(-0.47%)
Mar 07, 2017 19337 19375 19317 19344 0 -34.99(-0.18%)
Mar 06, 2017 19409 19412 19340 19379 0 -90.03(-0.46%)
Mar 05, 2017 19551 19588 19393 19469 0 +0.00(+0.00%)
Mar 04, 2017 19551 19588 19393 19469 0 +0.00(+0.00%)
Mar 03, 2017 19551 19588 19393 19469 0 -95.63(-0.49%)
Mar 02, 2017 19625 19668 19565 19565 0 +171.26(+0.88%)
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.
X