Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.81 20.18 19.64 20.00 3,284,218 -0.04(-0.20%)
May 30, 2017 20.28 20.41 19.94 20.04 2,272,713 -0.56(-2.72%)
May 26, 2017 20.47 20.80 20.26 20.60 1,777,433 +0.13(+0.64%)
May 25, 2017 20.47 21.15 20.26 20.47 2,436,900 -0.21(-1.02%)
May 24, 2017 21.15 21.37 20.39 20.68 2,568,993 -0.52(-2.45%)
May 23, 2017 21.42 21.56 21.16 21.20 2,874,029 -0.22(-1.03%)
May 22, 2017 21.71 21.82 21.23 21.42 2,219,316 -0.10(-0.46%)
May 19, 2017 21.35 21.58 20.83 21.52 3,039,860 +0.34(+1.61%)
May 18, 2017 21.03 21.27 20.78 21.18 2,610,650 +0.02(+0.09%)
May 17, 2017 21.77 22.00 21.00 21.16 4,000,355 -0.77(-3.51%)
May 16, 2017 22.47 22.47 21.88 21.93 2,528,223 -0.54(-2.40%)
May 15, 2017 23.18 23.18 22.39 22.47 2,776,119 -0.20(-0.88%)
May 12, 2017 22.50 23.16 22.45 22.67 6,022,692 +0.17(+0.76%)
May 11, 2017 22.08 22.57 21.92 22.50 3,560,995 +0.48(+2.18%)
May 10, 2017 21.70 22.20 21.45 22.02 2,914,924 +0.70(+3.28%)
May 09, 2017 21.71 21.77 21.06 21.32 4,185,581 -0.36(-1.66%)
May 08, 2017 21.94 22.07 21.29 21.68 3,812,937 -0.16(-0.73%)
May 05, 2017 20.74 21.87 20.60 21.84 4,942,101 +1.24(+6.02%)
May 04, 2017 21.34 21.34 19.45 20.60 11,257,890 -1.01(-4.67%)
May 03, 2017 21.50 21.86 21.00 21.61 4,973,167 +0.00(+0.00%)
May 02, 2017 21.46 22.10 21.36 21.61 4,414,091 +0.15(+0.70%)
May 01, 2017 21.27 21.63 21.17 21.46 3,004,867 +0.17(+0.80%)
Apr 28, 2017 22.17 22.17 21.26 21.29 2,725,580 -0.57(-2.61%)
Apr 27, 2017 21.88 22.07 21.50 21.86 3,128,104 -0.36(-1.62%)
Apr 26, 2017 22.25 22.98 22.08 22.22 6,350,757 -0.22(-0.98%)
Apr 25, 2017 22.39 22.51 21.78 22.44 7,359,258 +0.03(+0.13%)
Apr 24, 2017 23.05 23.24 22.11 22.41 5,891,939 -0.40(-1.75%)
Apr 21, 2017 22.63 22.91 22.46 22.81 3,172,139 +0.03(+0.13%)
Apr 20, 2017 22.50 22.96 22.50 22.78 2,442,746 +0.26(+1.15%)
Apr 19, 2017 22.90 23.09 22.42 22.52 2,287,825 -0.20(-0.88%)
Apr 18, 2017 22.43 23.38 22.43 22.72 3,456,561 -0.19(-0.83%)
Apr 17, 2017 22.56 22.92 22.48 22.91 2,811,324 +0.31(+1.37%)
Apr 13, 2017 23.10 23.15 22.53 22.60 2,819,598 -0.40(-1.74%)
Apr 12, 2017 23.43 23.56 22.83 23.00 4,108,146 -0.53(-2.25%)
Apr 11, 2017 23.58 23.61 22.84 23.53 4,167,000 -0.11(-0.47%)
Apr 10, 2017 23.63 23.70 23.49 23.64 2,578,800 +0.18(+0.77%)
Apr 07, 2017 23.51 23.76 23.30 23.46 3,161,110 -0.05(-0.21%)
Apr 06, 2017 23.39 23.66 23.17 23.51 2,857,467 +0.30(+1.29%)
Apr 05, 2017 24.16 24.31 23.07 23.21 4,538,367 -0.52(-2.19%)
Apr 04, 2017 23.52 23.75 23.20 23.73 3,102,388 +0.35(+1.50%)
Apr 03, 2017 23.22 23.95 22.98 23.38 3,920,916 -0.32(-1.35%)
Mar 31, 2017 22.87 23.92 22.75 23.70 6,353,414 +0.68(+2.95%)
Mar 30, 2017 23.53 23.67 22.90 23.02 6,534,795 -0.25(-1.07%)
Mar 29, 2017 22.63 23.73 22.63 23.27 5,677,243 +0.71(+3.15%)
Mar 28, 2017 22.02 22.65 21.71 22.56 8,228,602 +0.54(+2.45%)
Mar 27, 2017 20.84 22.10 20.79 22.02 5,005,788 +0.76(+3.57%)
Mar 24, 2017 20.85 21.51 20.77 21.26 2,854,682 +0.44(+2.11%)
Mar 23, 2017 20.30 21.05 20.20 20.82 4,752,065 +0.56(+2.76%)
Mar 22, 2017 20.62 20.83 20.26 20.26 2,167,783 -0.64(-3.06%)
Mar 21, 2017 21.30 21.35 20.79 20.90 2,606,295 -0.33(-1.55%)
Mar 20, 2017 20.77 21.27 20.43 21.23 2,536,756 +0.37(+1.77%)
Mar 17, 2017 21.07 21.16 20.64 20.86 2,793,998 -0.01(-0.05%)
Mar 16, 2017 20.94 21.39 20.82 20.87 3,441,236 -0.41(-1.93%)
Mar 15, 2017 20.64 21.36 20.29 21.28 4,463,852 +0.89(+4.36%)
Mar 14, 2017 20.24 20.50 19.89 20.39 3,745,330 -0.07(-0.34%)
Mar 13, 2017 20.28 20.75 20.11 20.46 3,097,480 +0.41(+2.04%)
Mar 10, 2017 20.44 20.61 19.83 20.05 3,621,551 -0.16(-0.79%)
Mar 09, 2017 20.14 20.41 19.54 20.21 4,000,527 +0.07(+0.35%)
Mar 08, 2017 20.89 20.94 19.95 20.14 4,773,427 -0.46(-2.23%)
Mar 07, 2017 20.91 21.26 20.54 20.60 3,933,700 -0.25(-1.20%)
Mar 06, 2017 20.30 21.11 20.08 20.85 4,268,673 +0.87(+4.35%)
Mar 03, 2017 19.72 20.12 19.53 19.98 3,281,063 +0.46(+2.36%)
Mar 02, 2017 19.63 19.90 19.40 19.52 3,947,105 -0.28(-1.41%)
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.