Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.24 21.40 21.10 21.34 627,988 +0.15(+0.69%)
May 30, 2017 21.74 21.76 21.19 21.19 166,727 -0.55(-2.55%)
May 26, 2017 21.24 21.78 21.21 21.75 292,543 +0.51(+2.38%)
May 25, 2017 21.26 21.46 21.22 21.24 114,549 +0.03(+0.14%)
May 24, 2017 20.98 21.23 20.94 21.21 197,246 +0.24(+1.16%)
May 23, 2017 20.94 21.10 20.75 20.97 116,942 +0.09(+0.42%)
May 22, 2017 20.80 21.04 20.75 20.88 139,997 +0.05(+0.23%)
May 19, 2017 21.12 21.24 20.73 20.83 274,585 -0.38(-1.79%)
May 18, 2017 21.04 21.53 21.04 21.21 264,549 +0.25(+1.21%)
May 17, 2017 20.85 21.16 20.68 20.96 213,253 -0.21(-1.01%)
May 16, 2017 21.19 21.27 21.08 21.17 411,203 -0.04(-0.18%)
May 15, 2017 21.23 21.37 21.10 21.21 133,907 +0.08(+0.37%)
May 12, 2017 21.15 21.23 20.79 21.13 225,867 -0.09(-0.41%)
May 11, 2017 21.10 21.37 20.98 21.22 195,925 +0.09(+0.41%)
May 10, 2017 21.15 21.38 21.00 21.13 518,712 -0.10(-0.46%)
May 09, 2017 21.38 21.42 20.92 21.23 439,635 -0.17(-0.82%)
May 08, 2017 21.41 22.39 20.67 21.41 342,985 -0.37(-1.70%)
May 05, 2017 21.95 21.95 21.69 21.78 161,011 -0.08(-0.36%)
May 04, 2017 21.87 21.99 21.73 21.85 85,980 +0.06(+0.27%)
May 03, 2017 21.93 22.17 21.59 21.80 170,120 -0.25(-1.15%)
May 02, 2017 22.15 22.20 21.95 22.05 150,045 -0.09(-0.40%)
May 01, 2017 22.15 22.36 21.93 22.14 311,766 +0.04(+0.18%)
Apr 28, 2017 22.23 22.23 22.03 22.10 244,489 -0.06(-0.26%)
Apr 27, 2017 22.55 22.56 22.14 22.15 126,227 -0.29(-1.30%)
Apr 26, 2017 22.20 22.59 22.15 22.45 245,196 +0.20(+0.92%)
Apr 25, 2017 22.14 22.46 22.07 22.24 254,237 +0.26(+1.19%)
Apr 24, 2017 22.09 22.27 21.90 21.98 203,842 +0.25(+1.16%)
Apr 21, 2017 21.59 21.80 21.23 21.73 232,141 +0.15(+0.68%)
Apr 20, 2017 21.36 21.60 21.22 21.58 349,562 +0.26(+1.23%)
Apr 19, 2017 21.39 21.53 21.25 21.32 965,031 +0.04(+0.18%)
Apr 18, 2017 21.17 21.31 21.05 21.28 247,956 +0.00(+0.00%)
Apr 17, 2017 20.90 21.28 20.81 21.28 302,473 +0.44(+2.10%)
Apr 13, 2017 21.07 21.07 20.78 20.84 241,749 -0.25(-1.20%)
Apr 12, 2017 21.22 21.50 21.05 21.10 361,696 -0.21(-1.00%)
Apr 11, 2017 22.37 22.37 20.56 21.31 1,082,792 -1.24(-5.51%)
Apr 10, 2017 22.68 22.88 22.45 22.55 245,925 -0.13(-0.56%)
Apr 07, 2017 22.66 22.76 22.52 22.68 582,770 -0.15(-0.64%)
Apr 06, 2017 22.68 22.83 22.52 22.83 176,654 +0.16(+0.69%)
Apr 05, 2017 23.06 23.11 22.66 22.67 258,900 -0.30(-1.31%)
Apr 04, 2017 22.81 23.06 22.76 22.97 188,349 +0.14(+0.60%)
Apr 03, 2017 23.09 23.09 22.72 22.84 363,560 -0.25(-1.09%)
Mar 31, 2017 22.88 23.10 22.59 23.09 360,782 +0.17(+0.72%)
Mar 30, 2017 22.33 23.21 22.30 22.92 337,355 +0.59(+2.65%)
Mar 29, 2017 22.80 22.92 22.09 22.33 392,090 +0.03(+0.13%)
Mar 28, 2017 22.28 22.37 22.03 22.30 309,805 -0.02(-0.09%)
Mar 27, 2017 22.03 22.39 21.51 22.32 155,072 +0.12(+0.52%)
Mar 24, 2017 22.54 22.54 21.32 22.20 195,535 -0.34(-1.51%)
Mar 23, 2017 21.92 22.93 21.92 22.54 288,106 +0.81(+3.75%)
Mar 22, 2017 21.96 22.10 21.51 21.73 359,328 -0.30(-1.37%)
Mar 21, 2017 22.56 22.65 21.91 22.03 368,439 -0.48(-2.15%)
Mar 20, 2017 22.64 22.79 22.34 22.51 540,688 -0.14(-0.60%)
Mar 17, 2017 23.17 23.25 22.36 22.65 667,919 -0.64(-2.75%)
Mar 16, 2017 23.49 23.57 23.20 23.29 92,449 -0.15(-0.62%)
Mar 15, 2017 23.22 23.52 23.09 23.44 142,630 +0.27(+1.17%)
Mar 14, 2017 23.09 23.21 22.72 23.16 161,172 +0.04(+0.17%)
Mar 13, 2017 23.33 23.36 22.95 23.13 150,908 -0.17(-0.75%)
Mar 10, 2017 23.45 23.45 23.14 23.30 135,051 +0.02(+0.08%)
Mar 09, 2017 23.43 23.52 23.21 23.28 144,286 -0.12(-0.50%)
Mar 08, 2017 23.44 23.68 23.32 23.40 180,419 -0.08(-0.33%)
Mar 07, 2017 23.47 23.71 23.43 23.47 85,106 +0.00(+0.00%)
Mar 06, 2017 23.70 23.70 23.44 23.47 122,699 -0.32(-1.35%)
Mar 03, 2017 24.06 24.32 23.76 23.79 111,087 -0.17(-0.73%)
Mar 02, 2017 24.10 24.13 23.82 23.97 293,642 -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.