Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 19.90 19.99 19.56 19.77 2,122,711 -0.11(-0.55%)
Mar 31, 2017 19.98 20.00 19.83 19.88 1,873,146 -0.11(-0.55%)
Mar 30, 2017 19.89 20.09 19.78 19.99 1,877,452 +0.09(+0.45%)
Mar 29, 2017 19.75 20.00 19.68 19.90 1,804,366 +0.08(+0.40%)
Mar 28, 2017 19.28 19.88 19.28 19.82 2,372,326 +0.46(+2.38%)
Mar 27, 2017 19.15 19.48 19.02 19.36 4,091,316 -0.25(-1.27%)
Mar 24, 2017 19.85 19.90 18.83 19.61 5,026,175 +0.29(+1.50%)
Mar 23, 2017 19.12 19.64 19.08 19.32 3,773,955 +0.21(+1.10%)
Mar 22, 2017 19.15 19.19 18.73 19.11 3,379,976 -0.01(-0.05%)
Mar 21, 2017 19.50 19.52 18.92 19.12 3,821,371 -0.26(-1.34%)
Mar 20, 2017 19.40 19.55 19.32 19.38 3,120,629 -0.09(-0.46%)
Mar 17, 2017 19.62 19.69 19.35 19.47 2,964,764 -0.14(-0.71%)
Mar 16, 2017 18.96 19.82 18.91 19.61 5,157,233 +0.70(+3.70%)
Mar 15, 2017 18.68 18.98 18.55 18.91 2,164,596 +0.39(+2.11%)
Mar 14, 2017 18.49 18.61 18.32 18.52 1,541,323 -0.06(-0.32%)
Mar 13, 2017 18.63 18.71 18.42 18.58 2,250,375 -0.06(-0.32%)
Mar 10, 2017 18.66 18.91 18.45 18.64 2,792,579 +0.20(+1.08%)
Mar 09, 2017 18.75 18.87 18.25 18.44 3,952,198 -0.30(-1.60%)
Mar 08, 2017 18.23 18.75 18.20 18.74 3,756,623 +0.55(+3.02%)
Mar 07, 2017 18.08 18.27 18.04 18.19 1,575,996 +0.14(+0.78%)
Mar 06, 2017 17.97 18.10 17.87 18.05 1,217,327 -0.03(-0.17%)
Mar 03, 2017 17.76 18.17 17.60 18.08 2,187,541 +0.28(+1.57%)
Mar 02, 2017 18.02 18.05 17.74 17.80 2,136,807 -0.21(-1.17%)
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.