Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 22.50 22.67 22.37 22.61 8,903 -0.21(-0.92%)
May 30, 2017 22.66 22.85 22.57 22.82 12,643 -0.20(-0.88%)
May 26, 2017 22.74 23.08 22.74 23.02 7,353 +0.59(+2.64%)
May 25, 2017 22.64 22.64 22.43 22.43 5,253 +0.49(+2.23%)
May 24, 2017 21.77 21.94 21.72 21.94 7,749 +0.48(+2.21%)
May 23, 2017 21.36 21.77 21.23 21.46 10,001 +0.43(+2.02%)
May 22, 2017 21.00 21.29 20.94 21.04 10,465 -0.61(-2.82%)
May 19, 2017 20.66 21.72 20.66 21.65 5,990 +0.69(+3.29%)
May 18, 2017 21.14 21.24 20.41 20.96 4,182 -0.16(-0.76%)
May 17, 2017 21.47 21.51 20.95 21.12 7,704 -0.21(-0.98%)
May 16, 2017 21.32 21.69 21.28 21.33 6,202 -0.56(-2.56%)
May 15, 2017 20.82 21.89 20.82 21.89 4,110 -0.45(-2.01%)
May 12, 2017 21.31 22.35 21.30 22.34 8,983 +0.99(+4.64%)
May 11, 2017 21.07 21.44 21.07 21.35 10,504 +0.48(+2.30%)
May 10, 2017 20.91 21.00 20.86 20.87 6,673 +0.21(+1.04%)
May 09, 2017 20.71 20.74 20.52 20.66 140,508 +0.26(+1.25%)
May 08, 2017 20.41 20.67 20.40 20.40 6,373 -0.32(-1.54%)
May 05, 2017 20.57 20.72 20.45 20.72 11,643 +0.36(+1.77%)
May 04, 2017 20.26 20.42 20.15 20.36 14,670 -0.53(-2.54%)
May 03, 2017 20.71 21.12 20.71 20.89 6,103 -0.11(-0.52%)
May 02, 2017 21.04 21.04 20.86 21.00 8,973 +0.04(+0.19%)
May 01, 2017 21.05 21.06 20.79 20.96 12,234 +0.22(+1.06%)
Apr 28, 2017 20.70 20.78 20.70 20.74 6,923 -0.01(-0.05%)
Apr 27, 2017 20.96 20.96 20.67 20.75 9,718 -0.02(-0.10%)
Apr 26, 2017 20.70 21.07 20.65 20.77 8,659 -0.11(-0.53%)
Apr 25, 2017 20.89 20.97 20.87 20.88 6,369 +0.40(+1.95%)
Apr 24, 2017 20.01 20.56 20.01 20.48 6,169 +0.46(+2.30%)
Apr 21, 2017 19.89 20.20 19.89 20.02 8,767 +0.13(+0.65%)
Apr 20, 2017 19.95 19.95 19.88 19.89 9,140 -0.50(-2.45%)
Apr 19, 2017 20.35 20.53 20.18 20.39 4,911 +0.03(+0.15%)
Apr 18, 2017 20.25 20.51 20.25 20.36 8,465 -0.72(-3.42%)
Apr 17, 2017 21.55 21.79 20.75 21.08 15,288 +0.16(+0.76%)
Apr 13, 2017 20.86 21.00 20.70 20.92 5,647 +0.22(+1.06%)
Apr 12, 2017 20.68 20.86 20.50 20.70 5,303 +0.41(+2.05%)
Apr 11, 2017 20.25 20.55 20.04 20.29 5,404 -0.02(-0.07%)
Apr 10, 2017 20.39 20.39 20.20 20.30 6,047 -0.10(-0.47%)
Apr 07, 2017 20.15 20.44 20.15 20.40 8,846 +0.23(+1.12%)
Apr 06, 2017 20.22 20.42 20.09 20.17 10,733 -0.12(-0.59%)
Apr 05, 2017 20.34 20.37 20.15 20.29 17,611 -0.01(-0.05%)
Apr 04, 2017 20.52 20.67 20.30 20.30 9,746 +0.00(+0.00%)
Apr 03, 2017 20.73 20.80 20.30 20.30 13,180 -0.03(-0.15%)
Mar 31, 2017 20.75 20.80 20.31 20.33 9,627 -0.20(-0.97%)
Mar 30, 2017 21.15 21.15 20.52 20.53 10,760 -0.52(-2.47%)
Mar 29, 2017 21.11 21.15 20.75 21.05 11,067 -0.02(-0.09%)
Mar 28, 2017 21.02 21.22 20.98 21.07 8,896 -0.16(-0.75%)
Mar 27, 2017 21.11 21.46 21.05 21.23 4,443 -0.47(-2.17%)
Mar 24, 2017 21.82 21.87 21.54 21.70 5,250 -0.21(-0.96%)
Mar 23, 2017 21.95 21.97 21.66 21.91 5,167 +0.36(+1.67%)
Mar 22, 2017 21.50 21.57 21.40 21.55 8,646 +0.08(+0.37%)
Mar 21, 2017 21.65 21.75 21.46 21.47 5,219 -0.35(-1.60%)
Mar 20, 2017 21.63 21.82 21.59 21.82 8,406 +0.18(+0.84%)
Mar 17, 2017 21.52 21.73 21.44 21.64 9,137 -0.61(-2.75%)
Mar 16, 2017 22.16 22.43 22.04 22.25 9,574 +0.02(+0.10%)
Mar 15, 2017 21.57 22.29 21.51 22.23 9,574 +1.02(+4.80%)
Mar 14, 2017 21.29 21.43 21.17 21.21 7,983 -0.12(-0.56%)
Mar 13, 2017 21.11 21.43 21.05 21.33 32,177 +0.57(+2.75%)
Mar 10, 2017 20.78 20.86 20.72 20.76 21,589 -0.08(-0.38%)
Mar 09, 2017 21.17 21.17 20.80 20.84 6,205 -0.15(-0.71%)
Mar 08, 2017 20.87 21.08 20.76 20.99 11,192 +0.12(+0.57%)
Mar 07, 2017 20.87 21.03 20.71 20.87 9,154 +0.08(+0.38%)
Mar 06, 2017 20.94 21.04 20.79 20.79 26,571 -0.24(-1.14%)
Mar 03, 2017 21.08 21.14 21.02 21.03 10,866 +0.05(+0.24%)
Mar 02, 2017 20.96 21.05 20.88 20.98 16,751 -0.78(-3.58%)
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.