Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.59 21.61 21.18 21.59 7,302,624 -0.05(-0.23%)
May 30, 2017 21.77 21.84 21.57 21.64 4,637,078 -0.10(-0.46%)
May 26, 2017 21.65 21.88 21.53 21.73 6,534,906 +0.09(+0.42%)
May 25, 2017 21.88 21.89 21.55 21.64 6,551,666 -0.18(-0.80%)
May 24, 2017 21.45 22.19 21.45 21.82 4,309,596 -0.30(-1.36%)
May 23, 2017 22.20 22.23 21.91 22.12 3,043,928 -0.06(-0.29%)
May 22, 2017 21.80 22.21 21.76 22.18 4,388,536 +0.39(+1.81%)
May 19, 2017 21.50 21.99 21.41 21.79 6,063,506 +0.32(+1.49%)
May 18, 2017 21.11 21.58 20.95 21.47 8,654,782 +0.32(+1.51%)
May 17, 2017 21.80 21.91 21.13 21.15 9,391,016 -0.83(-3.78%)
May 16, 2017 22.05 22.14 21.82 21.98 7,308,230 -0.12(-0.54%)
May 15, 2017 22.50 22.52 21.97 22.10 6,101,070 -0.27(-1.21%)
May 12, 2017 22.43 22.51 22.27 22.37 3,810,004 -0.12(-0.53%)
May 11, 2017 22.63 22.68 22.19 22.49 4,553,166 -0.26(-1.12%)
May 10, 2017 22.73 22.86 22.52 22.75 4,257,748 -0.00(-0.02%)
May 09, 2017 22.90 23.00 22.64 22.75 4,996,434 -0.15(-0.66%)
May 08, 2017 22.80 22.98 22.73 22.90 4,220,602 +0.06(+0.26%)
May 05, 2017 22.75 22.92 22.50 22.84 4,675,340 +0.07(+0.33%)
May 04, 2017 23.11 23.30 22.55 22.77 8,235,050 +0.14(+0.62%)
May 03, 2017 22.40 22.80 22.40 22.62 6,035,346 +0.09(+0.38%)
May 02, 2017 22.41 22.57 22.34 22.54 6,002,586 +0.27(+1.24%)
May 01, 2017 22.43 22.43 21.93 22.27 7,430,094 -0.07(-0.34%)
Apr 28, 2017 22.70 22.70 22.31 22.34 4,986,980 -0.35(-1.54%)
Apr 27, 2017 22.94 22.98 22.55 22.69 5,183,542 -0.21(-0.94%)
Apr 26, 2017 22.89 23.00 22.80 22.91 4,264,224 +0.05(+0.20%)
Apr 25, 2017 22.97 22.65 22.86 6,045,682 +0.16(+0.68%)
Apr 24, 2017 23.11 23.16 22.61 22.70 6,613,064 -0.17(-0.72%)
Apr 21, 2017 22.80 22.94 22.59 22.87 5,531,112 +0.14(+0.59%)
Apr 20, 2017 22.78 22.96 22.66 22.73 7,263,516 +0.01(+0.04%)
Apr 19, 2017 22.52 22.75 22.31 22.73 12,862,606 +0.60(+2.69%)
Apr 18, 2017 22.52 22.80 22.11 22.13 13,589,448 -0.77(-3.36%)
Apr 17, 2017 22.80 22.93 22.60 22.90 6,238,350 +0.13(+0.57%)
Apr 13, 2017 23.25 23.52 22.77 22.77 9,653,224 -0.38(-1.62%)
Apr 12, 2017 24.00 24.09 23.11 23.14 24,446,320 -2.03(-8.05%)
Apr 11, 2017 25.20 25.25 24.74 25.17 7,776,026 -0.04(-0.18%)
Apr 10, 2017 25.20 25.32 24.93 25.21 5,643,614 +0.10(+0.40%)
Apr 07, 2017 25.50 25.57 25.02 25.11 6,131,740 -0.36(-1.41%)
Apr 06, 2017 25.86 25.88 25.42 25.48 5,718,422 -0.38(-1.47%)
Apr 05, 2017 26.04 26.37 25.80 25.86 5,152,310 -0.02(-0.10%)
Apr 04, 2017 25.58 25.97 25.52 25.88 4,104,678 +0.21(+0.84%)
Apr 03, 2017 25.59 25.99 25.38 25.66 4,864,344 -0.09(-0.33%)
Mar 31, 2017 25.62 25.89 25.45 25.75 3,819,692 +0.09(+0.35%)
Mar 30, 2017 25.58 25.68 25.40 25.66 2,158,632 +0.05(+0.20%)
Mar 29, 2017 25.38 25.69 25.25 25.61 4,199,762 +0.17(+0.67%)
Mar 28, 2017 24.99 25.50 24.85 25.44 3,294,188 +0.42(+1.68%)
Mar 27, 2017 25.05 25.12 24.75 25.02 4,681,616 -0.36(-1.42%)
Mar 24, 2017 25.57 25.72 25.25 25.38 2,899,140 -0.12(-0.49%)
Mar 23, 2017 25.81 25.91 25.49 25.50 3,362,920 -0.36(-1.37%)
Mar 22, 2017 25.66 25.95 25.50 25.86 3,336,206 +0.28(+1.09%)
Mar 21, 2017 25.93 26.04 25.46 25.58 4,397,658 -0.32(-1.24%)
Mar 20, 2017 25.89 26.00 25.73 25.90 3,141,212 -0.04(-0.13%)
Mar 17, 2017 25.77 26.00 25.54 25.93 5,789,966 +0.31(+1.21%)
Mar 16, 2017 25.80 25.88 25.57 25.62 2,931,376 -0.18(-0.70%)
Mar 15, 2017 25.48 25.90 25.39 25.80 2,730,448 +0.46(+1.81%)
Mar 14, 2017 25.61 25.61 25.33 25.34 2,872,724 -0.36(-1.38%)
Mar 13, 2017 25.34 25.71 25.15 25.70 3,697,272 +0.30(+1.18%)
Mar 10, 2017 25.26 25.50 25.26 25.40 3,471,828 +0.31(+1.24%)
Mar 09, 2017 25.71 25.92 24.97 25.09 4,933,718 -0.63(-2.45%)
Mar 08, 2017 25.72 25.81 25.57 25.72 3,061,152 +0.04(+0.14%)
Mar 07, 2017 26.06 26.23 25.62 25.68 4,215,632 -0.43(-1.63%)
Mar 06, 2017 25.91 26.32 25.76 26.11 7,702,468 +0.21(+0.81%)
Mar 03, 2017 25.32 25.93 25.29 25.90 5,176,686 +0.58(+2.31%)
Mar 02, 2017 25.41 25.70 25.27 25.32 4,419,260 -0.17(-0.69%)
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.