Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.86 24.25 23.84 23.97 3,631,617 +0.20(+0.84%)
Jun 29, 2017 24.04 24.05 23.12 23.77 5,788,088 -0.29(-1.21%)
Jun 28, 2017 22.94 24.09 22.53 24.06 7,916,525 +1.24(+5.43%)
Jun 27, 2017 22.91 23.16 22.66 22.82 6,605,824 +0.04(+0.18%)
Jun 26, 2017 22.53 22.78 22.38 22.78 2,381,308 +0.37(+1.65%)
Jun 23, 2017 22.20 22.56 22.06 22.41 2,759,650 +0.18(+0.81%)
Jun 22, 2017 22.29 22.38 22.07 22.23 1,640,404 -0.10(-0.45%)
Jun 21, 2017 22.37 22.57 22.10 22.33 1,863,436 +0.02(+0.09%)
Jun 20, 2017 22.27 22.49 22.11 22.31 2,985,862 +0.19(+0.86%)
Jun 19, 2017 21.74 22.16 21.61 22.12 1,641,984 +0.49(+2.27%)
Jun 16, 2017 21.45 21.88 21.33 21.63 2,922,336 -0.06(-0.28%)
Jun 15, 2017 21.80 22.00 21.51 21.69 2,339,028 -0.28(-1.27%)
Jun 14, 2017 21.98 22.33 21.75 21.97 3,262,477 +0.05(+0.23%)
Jun 13, 2017 21.60 21.98 21.46 21.92 2,699,085 +0.35(+1.62%)
Jun 12, 2017 21.45 21.88 21.35 21.57 2,437,867 +0.13(+0.61%)
Jun 09, 2017 21.41 21.55 21.16 21.44 2,150,168 +0.08(+0.37%)
Jun 08, 2017 21.35 21.53 21.15 21.36 1,968,402 -0.02(-0.09%)
Jun 07, 2017 21.43 21.57 21.26 21.38 2,362,091 -0.05(-0.23%)
Jun 06, 2017 21.25 21.68 21.16 21.43 2,545,135 +0.04(+0.19%)
Jun 05, 2017 21.85 21.89 21.39 21.39 1,155,088 -0.41(-1.88%)
Jun 02, 2017 21.29 21.96 21.29 21.80 3,345,462 +0.51(+2.40%)
Jun 01, 2017 21.02 21.29 20.86 21.29 1,654,496 +0.31(+1.48%)
May 31, 2017 21.36 21.40 20.83 20.98 2,192,252 -0.27(-1.27%)
May 30, 2017 21.28 21.37 20.91 21.25 1,314,392 -0.07(-0.33%)
May 26, 2017 21.32 21.48 21.23 21.32 1,255,087 +0.02(+0.09%)
May 25, 2017 21.40 21.44 21.14 21.30 1,155,017 +0.02(+0.09%)
May 24, 2017 21.18 21.36 20.96 21.28 1,766,577 +0.10(+0.47%)
May 23, 2017 21.61 21.73 21.16 21.18 2,314,690 -0.28(-1.30%)
May 22, 2017 21.50 21.75 21.37 21.46 1,818,651 +0.02(+0.09%)
May 19, 2017 21.10 21.64 21.00 21.44 2,517,147 +0.45(+2.14%)
May 18, 2017 20.75 21.12 20.59 20.99 1,688,909 +0.17(+0.82%)
May 17, 2017 21.52 21.34 20.79 20.82 2,570,906 -0.70(-3.25%)
May 16, 2017 21.39 21.57 21.24 21.52 2,002,418 +0.23(+1.08%)
May 15, 2017 21.00 21.34 20.95 21.29 2,016,076 +0.38(+1.82%)
May 12, 2017 20.97 20.99 20.79 20.91 1,054,336 -0.05(-0.24%)
May 11, 2017 20.91 20.98 20.65 20.96 1,740,664 +0.03(+0.14%)
May 10, 2017 20.82 20.97 20.64 20.93 1,475,094 +0.11(+0.53%)
May 09, 2017 20.54 20.86 20.50 20.82 2,045,708 +0.38(+1.86%)
May 08, 2017 20.33 20.53 20.31 20.44 1,424,725 +0.09(+0.44%)
May 05, 2017 20.31 20.38 20.18 20.35 1,279,028 +0.14(+0.69%)
May 04, 2017 20.20 20.25 20.04 20.21 1,925,323 +0.11(+0.55%)
May 03, 2017 20.30 20.35 19.94 20.10 1,819,322 -0.19(-0.94%)
May 02, 2017 20.55 20.63 20.13 20.29 2,543,328 -0.34(-1.65%)
May 01, 2017 20.67 20.80 20.55 20.63 1,752,985 +0.03(+0.15%)
Apr 28, 2017 21.13 21.13 20.46 20.60 2,584,354 -0.53(-2.51%)
Apr 27, 2017 21.20 21.24 20.89 21.13 3,104,876 -0.04(-0.19%)
Apr 26, 2017 20.51 21.35 20.43 21.17 4,064,505 +0.73(+3.57%)
Apr 25, 2017 20.22 20.46 19.80 20.44 4,687,384 +0.00(+0.00%)
Apr 24, 2017 20.75 20.85 20.19 20.44 3,105,343 +0.01(+0.05%)
Apr 21, 2017 20.50 20.62 20.16 20.43 3,157,924 -0.04(-0.20%)
Apr 20, 2017 20.89 20.91 20.11 20.47 4,051,303 -0.23(-1.11%)
Apr 19, 2017 20.71 20.91 20.60 20.70 2,663,571 +0.02(+0.10%)
Apr 18, 2017 20.47 20.74 20.24 20.68 2,109,080 +0.13(+0.63%)
Apr 17, 2017 20.16 20.63 20.11 20.55 2,216,905 +0.46(+2.29%)
Apr 13, 2017 20.11 20.40 20.02 20.09 3,139,198 +0.05(+0.25%)
Apr 12, 2017 20.05 20.19 19.87 20.04 2,323,808 +0.00(+0.00%)
Apr 11, 2017 20.10 20.18 19.90 20.04 2,698,959 -0.01(-0.05%)
Apr 10, 2017 19.75 20.15 19.74 20.05 2,312,469 +0.31(+1.57%)
Apr 07, 2017 19.81 19.98 19.72 19.74 2,611,903 -0.14(-0.70%)
Apr 06, 2017 19.44 19.99 19.39 19.88 2,702,690 +0.44(+2.26%)
Apr 05, 2017 19.52 19.93 19.42 19.44 2,100,361 -0.08(-0.41%)
Apr 04, 2017 19.73 19.87 19.44 19.52 2,229,651 -0.25(-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.