Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.91 25.01 24.74 24.83 3,346,770 +0.13(+0.54%)
Jun 29, 2017 25.21 25.34 24.48 24.70 3,867,633 -0.22(-0.88%)
Jun 28, 2017 24.73 24.92 24.51 24.91 5,231,703 +0.38(+1.55%)
Jun 27, 2017 24.87 24.87 24.52 24.53 4,735,855 -0.17(-0.69%)
Jun 26, 2017 24.82 24.95 24.60 24.70 4,158,478 +0.03(+0.11%)
Jun 23, 2017 24.80 24.80 24.53 24.68 4,763,772 -0.01(-0.06%)
Jun 22, 2017 24.51 24.82 24.49 24.69 2,524,192 +0.13(+0.55%)
Jun 21, 2017 24.80 24.83 24.53 24.56 3,211,718 -0.19(-0.77%)
Jun 20, 2017 24.88 24.97 24.75 24.75 2,540,984 -0.23(-0.93%)
Jun 19, 2017 24.56 25.04 24.49 24.98 3,777,483 +0.56(+2.28%)
Jun 16, 2017 24.38 24.50 24.26 24.42 4,508,551 +0.02(+0.09%)
Jun 15, 2017 24.47 24.48 24.08 24.40 2,955,026 -0.07(-0.29%)
Jun 14, 2017 24.20 24.51 24.09 24.47 2,883,711 +0.13(+0.55%)
Jun 13, 2017 24.39 24.55 24.23 24.34 3,049,164 +0.03(+0.12%)
Jun 12, 2017 24.21 24.48 24.14 24.31 3,667,553 +0.09(+0.38%)
Jun 09, 2017 24.10 24.23 23.94 24.22 4,108,433 +0.31(+1.30%)
Jun 08, 2017 24.06 23.50 23.91 3,851,389 +0.33(+1.41%)
Jun 07, 2017 23.62 23.67 23.44 23.57 3,740,384 +0.00(+0.00%)
Jun 06, 2017 23.40 23.69 23.29 23.57 4,678,914 +0.05(+0.21%)
Jun 05, 2017 23.45 23.57 23.27 23.52 4,760,666 +0.29(+1.25%)
Jun 02, 2017 23.07 23.41 22.98 23.24 4,585,273 +0.01(+0.03%)
Jun 01, 2017 22.49 23.25 22.40 23.23 4,493,582 +0.86(+3.85%)
May 31, 2017 22.47 22.51 21.99 22.37 3,572,856 +0.06(+0.25%)
May 30, 2017 22.57 22.57 22.23 22.31 2,174,308 -0.27(-1.19%)
May 26, 2017 22.42 22.60 22.32 22.58 2,319,721 +0.04(+0.16%)
May 25, 2017 22.23 22.66 22.09 22.54 3,451,277 +0.54(+2.47%)
May 24, 2017 22.07 22.09 21.82 22.00 3,828,936 -0.05(-0.22%)
May 23, 2017 21.84 22.55 21.84 22.05 3,885,511 -0.42(-1.88%)
May 22, 2017 22.49 22.57 22.30 22.47 2,127,687 +0.16(+0.73%)
May 19, 2017 22.14 22.42 22.03 22.31 3,233,563 +0.27(+1.22%)
May 18, 2017 21.66 22.14 21.53 22.04 6,000,540 +0.41(+1.89%)
May 17, 2017 22.71 22.45 21.57 21.63 4,981,122 -1.07(-4.72%)
May 16, 2017 22.85 22.88 22.52 22.71 3,076,614 -0.03(-0.12%)
May 15, 2017 22.74 22.90 22.64 22.73 3,854,528 +0.07(+0.31%)
May 12, 2017 22.56 22.68 22.47 22.66 2,604,035 -0.02(-0.09%)
May 11, 2017 22.73 22.75 22.42 22.69 3,232,333 -0.17(-0.74%)
May 10, 2017 22.75 22.89 22.61 22.85 2,630,879 +0.08(+0.37%)
May 09, 2017 22.66 22.85 22.62 22.77 3,346,481 +0.15(+0.65%)
May 08, 2017 22.71 22.71 22.53 22.62 3,242,432 -0.02(-0.09%)
May 05, 2017 22.71 22.75 22.50 22.64 2,109,798 -0.02(-0.09%)
May 04, 2017 22.94 23.04 22.53 22.67 2,865,032 -0.18(-0.80%)
May 03, 2017 22.69 22.88 22.62 22.85 2,489,558 +0.04(+0.18%)
May 02, 2017 22.88 22.93 22.63 22.80 3,170,370 -0.06(-0.24%)
May 01, 2017 23.13 23.16 22.84 22.86 3,335,218 -0.17(-0.76%)
Apr 28, 2017 23.16 23.41 22.93 23.04 4,555,059 -0.13(-0.54%)
Apr 27, 2017 22.87 23.17 22.37 23.16 6,676,340 +0.48(+2.10%)
Apr 26, 2017 22.46 22.85 22.39 22.69 5,839,953 +0.19(+0.84%)
Apr 25, 2017 22.59 22.61 22.37 22.50 3,809,715 +0.10(+0.44%)
Apr 24, 2017 22.38 22.56 22.29 22.40 5,397,307 +0.52(+2.40%)
Apr 21, 2017 22.03 22.13 21.78 21.87 3,909,990 -0.17(-0.76%)
Apr 20, 2017 21.81 22.09 21.70 22.04 5,051,823 +0.36(+1.64%)
Apr 19, 2017 21.65 21.78 21.59 21.69 4,458,431 +0.26(+1.21%)
Apr 18, 2017 21.37 21.57 21.24 21.43 4,385,327 -0.06(-0.29%)
Apr 17, 2017 21.06 21.52 21.05 21.49 3,240,639 +0.49(+2.33%)
Apr 13, 2017 21.19 21.40 20.99 21.00 3,535,671 -0.31(-1.48%)
Apr 12, 2017 21.56 21.62 21.23 21.32 4,683,619 -0.23(-1.07%)
Apr 11, 2017 21.39 21.59 21.09 21.55 4,053,666 +0.04(+0.20%)
Apr 10, 2017 21.24 21.68 21.20 21.50 4,295,443 +0.27(+1.25%)
Apr 07, 2017 21.20 21.38 21.12 21.24 3,991,231 -0.15(-0.72%)
Apr 06, 2017 21.25 21.46 21.09 21.39 2,675,018 +0.22(+1.02%)
Apr 05, 2017 21.51 21.69 21.16 21.18 2,813,642 -0.15(-0.69%)
Apr 04, 2017 21.27 21.46 21.27 21.32 2,644,758 -0.07(-0.33%)
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.