Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.25 22.62 22.23 22.35 3,894,467 +0.19(+0.84%)
Jun 29, 2017 22.42 22.43 21.56 22.17 6,207,020 -0.27(-1.21%)
Jun 28, 2017 21.39 22.46 21.01 22.44 8,489,510 +1.16(+5.43%)
Jun 27, 2017 21.36 21.60 21.13 21.28 7,083,942 +0.04(+0.18%)
Jun 26, 2017 21.01 21.24 20.87 21.24 2,553,663 +0.34(+1.65%)
Jun 23, 2017 20.70 21.04 20.57 20.90 2,959,388 +0.17(+0.81%)
Jun 22, 2017 20.79 20.87 20.58 20.73 1,759,133 -0.09(-0.45%)
Jun 21, 2017 20.86 21.04 20.61 20.82 1,998,308 +0.02(+0.09%)
Jun 20, 2017 20.77 20.97 20.62 20.80 3,201,973 +0.18(+0.86%)
Jun 19, 2017 20.27 20.66 20.16 20.63 1,760,828 +0.46(+2.27%)
Jun 16, 2017 20.00 20.40 19.89 20.17 3,133,849 -0.06(-0.28%)
Jun 15, 2017 20.33 20.52 20.06 20.23 2,508,323 -0.26(-1.27%)
Jun 14, 2017 20.50 20.82 20.28 20.49 3,498,609 +0.05(+0.23%)
Jun 13, 2017 20.14 20.49 20.01 20.44 2,894,440 +0.33(+1.62%)
Jun 12, 2017 20.00 20.40 19.91 20.11 2,614,315 +0.12(+0.61%)
Jun 09, 2017 19.96 20.10 19.73 19.99 2,305,793 +0.07(+0.37%)
Jun 08, 2017 19.91 20.08 19.72 19.92 2,110,871 -0.02(-0.09%)
Jun 07, 2017 19.98 20.11 19.83 19.94 2,533,055 -0.05(-0.23%)
Jun 06, 2017 19.82 20.22 19.73 19.98 2,729,347 +0.04(+0.19%)
Jun 05, 2017 20.38 20.41 19.95 19.95 1,238,691 -0.38(-1.88%)
Jun 02, 2017 19.85 20.48 19.85 20.33 3,587,601 +0.48(+2.40%)
Jun 01, 2017 19.60 19.85 19.45 19.85 1,774,245 +0.29(+1.48%)
May 31, 2017 19.92 19.96 19.42 19.56 2,350,923 -0.25(-1.27%)
May 30, 2017 19.84 19.93 19.50 19.82 1,409,525 -0.07(-0.33%)
May 26, 2017 19.88 20.03 19.80 19.88 1,345,928 +0.02(+0.09%)
May 25, 2017 19.96 19.99 19.71 19.86 1,238,615 +0.02(+0.09%)
May 24, 2017 19.75 19.92 19.55 19.84 1,894,438 +0.09(+0.47%)
May 23, 2017 20.15 20.26 19.74 19.75 2,482,223 -0.26(-1.30%)
May 22, 2017 20.05 20.28 19.93 20.01 1,950,281 +0.02(+0.09%)
May 19, 2017 19.68 20.18 19.58 19.99 2,699,333 +0.42(+2.14%)
May 18, 2017 19.35 19.69 19.20 19.57 1,811,149 +0.16(+0.82%)
May 17, 2017 20.07 19.90 19.39 19.41 2,756,983 -0.65(-3.25%)
May 16, 2017 19.95 20.12 19.81 20.07 2,147,349 +0.21(+1.08%)
May 15, 2017 19.58 19.90 19.54 19.85 2,161,996 +0.35(+1.82%)
May 12, 2017 19.55 19.57 19.39 19.50 1,130,647 -0.05(-0.24%)
May 11, 2017 19.50 19.56 19.26 19.55 1,866,650 +0.03(+0.14%)
May 10, 2017 19.41 19.55 19.25 19.52 1,581,858 +0.10(+0.53%)
May 09, 2017 19.15 19.45 19.12 19.41 2,193,773 +0.35(+1.86%)
May 08, 2017 18.96 19.14 18.94 19.06 1,527,844 +0.08(+0.44%)
May 05, 2017 18.94 19.00 18.81 18.98 1,371,601 +0.13(+0.69%)
May 04, 2017 18.84 18.89 18.69 18.85 2,064,674 +0.10(+0.55%)
May 03, 2017 18.93 18.98 18.59 18.74 1,951,001 -0.18(-0.94%)
May 02, 2017 19.16 19.24 18.77 18.92 2,727,409 -0.29(-1.53%)
May 01, 2017 19.25 19.38 19.14 19.21 1,882,143 +0.03(+0.15%)
Apr 28, 2017 19.68 19.68 19.06 19.19 2,774,767 -0.49(-2.51%)
Apr 27, 2017 19.75 19.78 19.45 19.68 3,333,641 -0.04(-0.19%)
Apr 26, 2017 19.10 19.88 19.03 19.72 4,363,975 +0.68(+3.57%)
Apr 25, 2017 18.83 19.06 18.44 19.04 5,032,747 +0.00(+0.00%)
Apr 24, 2017 19.33 19.42 18.80 19.04 3,334,142 +0.01(+0.05%)
Apr 21, 2017 19.09 19.20 18.78 19.03 3,390,597 -0.04(-0.20%)
Apr 20, 2017 19.46 19.48 18.73 19.07 4,349,800 -0.21(-1.11%)
Apr 19, 2017 19.29 19.48 19.19 19.28 2,859,821 +0.02(+0.10%)
Apr 18, 2017 19.07 19.32 18.85 19.26 2,264,475 +0.12(+0.63%)
Apr 17, 2017 18.78 19.21 18.73 19.14 2,380,245 +0.43(+2.29%)
Apr 13, 2017 18.73 19.00 18.65 18.71 3,370,492 +0.05(+0.25%)
Apr 12, 2017 18.67 18.80 18.51 18.66 2,495,024 +0.00(+0.00%)
Apr 11, 2017 18.72 18.80 18.53 18.66 2,897,816 -0.01(-0.05%)
Apr 10, 2017 18.39 18.76 18.39 18.67 2,482,850 +0.29(+1.57%)
Apr 07, 2017 18.45 18.61 18.37 18.39 2,804,346 -0.13(-0.70%)
Apr 06, 2017 18.11 18.62 18.06 18.52 2,901,822 +0.41(+2.26%)
Apr 05, 2017 18.18 18.56 18.09 18.11 2,255,114 -0.07(-0.41%)
Apr 04, 2017 18.38 18.51 18.11 18.18 2,393,930 -0.23(-1.26%)
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.