Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.86 22.02 21.71 21.96 610,217 +0.15(+0.69%)
May 30, 2017 22.37 22.39 21.81 21.81 162,009 -0.57(-2.55%)
May 26, 2017 21.86 22.41 21.83 22.38 284,265 +0.52(+2.38%)
May 25, 2017 21.88 22.08 21.84 21.86 111,308 +0.03(+0.14%)
May 24, 2017 21.59 21.84 21.55 21.83 191,665 +0.25(+1.16%)
May 23, 2017 21.55 21.71 21.35 21.58 113,633 +0.09(+0.42%)
May 22, 2017 21.41 21.65 21.35 21.49 136,036 +0.05(+0.23%)
May 19, 2017 21.73 21.86 21.33 21.44 266,815 -0.39(-1.79%)
May 18, 2017 21.65 22.16 21.65 21.83 257,063 +0.26(+1.21%)
May 17, 2017 21.46 21.78 21.28 21.57 207,219 -0.22(-1.01%)
May 16, 2017 21.81 21.89 21.69 21.79 399,567 -0.04(-0.18%)
May 15, 2017 21.85 21.99 21.71 21.83 130,118 +0.08(+0.37%)
May 12, 2017 21.77 21.85 21.40 21.75 219,476 -0.09(-0.41%)
May 11, 2017 21.71 21.99 21.59 21.84 190,381 +0.09(+0.41%)
May 10, 2017 21.77 22.00 21.61 21.75 504,034 -0.10(-0.46%)
May 09, 2017 22.00 22.04 21.53 21.85 427,195 -0.18(-0.82%)
May 08, 2017 22.03 23.04 21.27 22.03 333,280 -0.38(-1.70%)
May 05, 2017 22.59 22.59 22.32 22.41 156,455 -0.08(-0.36%)
May 04, 2017 22.51 22.64 22.36 22.49 83,547 +0.06(+0.27%)
May 03, 2017 22.57 22.82 22.22 22.43 165,306 -0.26(-1.15%)
May 02, 2017 22.80 22.85 22.59 22.69 145,799 -0.09(-0.40%)
May 01, 2017 22.79 23.01 22.57 22.78 302,944 +0.04(+0.18%)
Apr 28, 2017 22.88 22.88 22.67 22.74 237,571 -0.06(-0.26%)
Apr 27, 2017 23.21 23.22 22.78 22.80 122,655 -0.30(-1.30%)
Apr 26, 2017 22.85 23.25 22.79 23.10 238,258 +0.21(+0.92%)
Apr 25, 2017 22.78 23.11 22.71 22.89 247,043 +0.27(+1.19%)
Apr 24, 2017 22.73 22.92 22.54 22.62 198,074 +0.26(+1.16%)
Apr 21, 2017 22.22 22.44 21.85 22.36 225,572 +0.15(+0.68%)
Apr 20, 2017 21.98 22.23 21.84 22.21 339,670 +0.27(+1.23%)
Apr 19, 2017 22.01 22.16 21.87 21.94 937,723 +0.04(+0.18%)
Apr 18, 2017 21.79 21.93 21.66 21.90 240,940 +0.00(+0.00%)
Apr 17, 2017 21.51 21.90 21.42 21.90 293,914 +0.45(+2.10%)
Apr 13, 2017 21.68 21.68 21.39 21.45 234,908 -0.26(-1.20%)
Apr 12, 2017 21.84 22.13 21.66 21.71 351,461 -0.22(-1.00%)
Apr 11, 2017 23.02 23.02 21.16 21.93 1,052,151 -1.28(-5.51%)
Apr 10, 2017 23.34 23.55 23.11 23.21 238,966 -0.13(-0.56%)
Apr 07, 2017 23.32 23.42 23.18 23.34 566,279 -0.15(-0.64%)
Apr 06, 2017 23.34 23.49 23.18 23.49 171,655 +0.16(+0.69%)
Apr 05, 2017 23.73 23.78 23.32 23.33 251,574 -0.31(-1.31%)
Apr 04, 2017 23.47 23.73 23.42 23.64 183,020 +0.14(+0.60%)
Apr 03, 2017 23.76 23.76 23.38 23.50 353,272 -0.26(-1.09%)
Mar 31, 2017 23.55 23.77 23.25 23.76 350,573 +0.17(+0.72%)
Mar 30, 2017 22.98 23.89 22.95 23.59 327,809 +0.57(+2.48%)
Mar 29, 2017 23.51 23.63 22.77 23.02 380,333 +0.03(+0.13%)
Mar 28, 2017 22.97 23.06 22.71 22.99 300,515 -0.02(-0.09%)
Mar 27, 2017 22.71 23.08 22.17 23.01 150,422 +0.12(+0.52%)
Mar 24, 2017 23.24 23.24 21.98 22.89 189,672 -0.35(-1.51%)
Mar 23, 2017 22.60 23.64 22.60 23.24 279,467 +0.84(+3.75%)
Mar 22, 2017 22.64 22.78 22.17 22.40 348,553 -0.31(-1.37%)
Mar 21, 2017 23.26 23.35 22.59 22.71 357,391 -0.50(-2.15%)
Mar 20, 2017 23.34 23.49 23.04 23.21 524,475 -0.14(-0.60%)
Mar 17, 2017 23.89 23.97 23.05 23.35 647,891 -0.66(-2.75%)
Mar 16, 2017 24.22 24.30 23.92 24.01 89,677 -0.15(-0.62%)
Mar 15, 2017 23.94 24.25 23.80 24.16 138,353 +0.28(+1.17%)
Mar 14, 2017 23.80 23.93 23.42 23.88 156,339 +0.04(+0.17%)
Mar 13, 2017 24.05 24.08 23.66 23.84 146,383 -0.18(-0.75%)
Mar 10, 2017 24.17 24.17 23.86 24.02 131,002 +0.02(+0.08%)
Mar 09, 2017 24.15 24.25 23.93 24.00 139,960 -0.12(-0.50%)
Mar 08, 2017 24.16 24.41 24.04 24.12 175,009 -0.08(-0.33%)
Mar 07, 2017 24.20 24.45 24.15 24.20 82,554 +0.00(+0.00%)
Mar 06, 2017 24.43 24.43 24.16 24.20 119,020 -0.33(-1.35%)
Mar 03, 2017 24.80 25.07 24.49 24.53 107,756 -0.18(-0.73%)
Mar 02, 2017 24.84 24.88 24.55 24.71 284,837 -0.14(-0.56%)
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.