Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.25 24.34 24.02 24.05 7,313,476 -0.18(-0.75%)
May 30, 2017 24.17 24.34 24.15 24.24 7,150,988 +0.02(+0.07%)
May 26, 2017 24.29 24.39 24.20 24.22 4,097,869 -0.10(-0.39%)
May 25, 2017 24.05 24.39 23.98 24.32 9,610,777 +0.33(+1.37%)
May 24, 2017 24.10 24.13 23.89 23.99 5,210,539 -0.01(-0.03%)
May 23, 2017 24.13 24.22 23.88 23.99 7,004,800 -0.11(-0.44%)
May 22, 2017 24.00 24.13 23.86 24.10 5,790,402 +0.21(+0.90%)
May 19, 2017 23.85 24.01 23.73 23.89 5,722,835 +0.23(+0.97%)
May 18, 2017 23.51 23.79 23.30 23.66 6,770,923 +0.11(+0.45%)
May 17, 2017 24.34 24.19 23.54 23.55 7,683,360 -0.79(-3.24%)
May 16, 2017 24.20 24.44 24.09 24.34 11,591,626 +0.22(+0.92%)
May 15, 2017 23.95 24.28 23.95 24.12 7,101,136 +0.22(+0.93%)
May 12, 2017 24.03 24.05 23.70 23.90 7,701,312 +0.21(+0.90%)
May 11, 2017 23.81 23.92 23.55 23.68 6,518,367 -0.25(-1.06%)
May 10, 2017 23.86 23.95 23.76 23.94 4,747,228 +0.02(+0.10%)
May 09, 2017 23.94 24.08 23.85 23.91 7,688,925 -0.03(-0.14%)
May 08, 2017 23.81 24.05 23.73 23.95 6,912,793 +0.17(+0.73%)
May 05, 2017 23.77 23.86 23.65 23.77 9,639,407 +0.06(+0.24%)
May 04, 2017 23.67 23.81 23.62 23.71 4,783,646 +0.07(+0.28%)
May 03, 2017 23.72 23.79 23.58 23.65 6,641,699 -0.21(-0.90%)
May 02, 2017 23.95 23.98 23.76 23.86 8,058,540 -0.07(-0.31%)
May 01, 2017 23.79 23.99 23.70 23.94 7,070,669 +0.21(+0.90%)
Apr 28, 2017 23.84 23.85 23.66 23.72 9,372,651 -0.14(-0.59%)
Apr 27, 2017 23.40 23.91 23.39 23.86 12,337,880 +0.52(+2.22%)
Apr 26, 2017 23.54 23.54 23.19 23.34 9,209,513 -0.12(-0.53%)
Apr 25, 2017 23.11 23.62 22.90 23.47 16,802,682 +0.84(+3.71%)
Apr 24, 2017 22.51 22.73 22.43 22.63 11,811,632 +0.41(+1.85%)
Apr 21, 2017 22.25 22.32 22.06 22.22 7,824,708 -0.07(-0.33%)
Apr 20, 2017 22.18 22.38 22.12 22.29 8,885,301 +0.21(+0.93%)
Apr 19, 2017 22.20 22.38 21.98 22.09 7,331,891 -0.02(-0.11%)
Apr 18, 2017 21.77 22.44 21.77 22.11 15,553,877 +0.29(+1.32%)
Apr 17, 2017 21.74 21.87 21.70 21.82 4,822,243 +0.18(+0.84%)
Apr 13, 2017 21.75 21.92 21.64 21.64 4,870,675 -0.13(-0.60%)
Apr 12, 2017 22.22 22.26 21.70 21.77 6,452,722 -0.30(-1.38%)
Apr 11, 2017 22.01 22.12 21.86 22.08 5,348,015 +0.05(+0.22%)
Apr 10, 2017 22.05 22.23 21.92 22.03 5,895,295 -0.02(-0.07%)
Apr 07, 2017 21.97 22.15 21.95 22.05 5,276,467 +0.02(+0.11%)
Apr 06, 2017 21.95 22.19 21.86 22.02 5,359,677 +0.07(+0.30%)
Apr 05, 2017 22.20 22.34 21.92 21.95 6,508,260 -0.07(-0.34%)
Apr 04, 2017 22.06 22.25 22.00 22.03 4,681,513 -0.04(-0.19%)
Apr 03, 2017 22.26 22.36 21.88 22.07 8,898,759 -0.13(-0.59%)
Mar 31, 2017 22.46 22.51 22.07 22.20 11,244,643 -0.46(-2.03%)
Mar 30, 2017 22.56 22.91 22.56 22.66 6,919,999 +0.07(+0.29%)
Mar 29, 2017 22.61 22.70 22.53 22.60 4,215,868 -0.06(-0.25%)
Mar 28, 2017 22.53 22.76 22.46 22.65 5,919,709 +0.12(+0.51%)
Mar 27, 2017 22.29 22.60 22.09 22.54 5,386,931 +0.00(+0.00%)
Mar 24, 2017 22.56 22.68 22.42 22.54 5,426,212 +0.06(+0.26%)
Mar 23, 2017 22.47 22.66 22.43 22.48 6,512,818 -0.01(-0.04%)
Mar 22, 2017 22.09 22.57 22.09 22.49 6,834,501 +0.39(+1.79%)
Mar 21, 2017 22.54 22.76 22.03 22.09 7,506,146 -0.35(-1.58%)
Mar 20, 2017 22.46 22.64 22.41 22.45 5,697,810 +0.05(+0.22%)
Mar 17, 2017 22.45 22.46 22.34 22.40 11,831,094 -0.03(-0.15%)
Mar 16, 2017 22.55 22.60 22.40 22.43 5,937,052 +0.04(+0.18%)
Mar 15, 2017 22.20 22.54 22.18 22.39 7,465,824 +0.31(+1.41%)
Mar 14, 2017 22.38 22.39 22.04 22.08 10,274,464 -0.71(-3.10%)
Mar 13, 2017 22.69 22.82 22.65 22.79 4,953,981 +0.12(+0.54%)
Mar 10, 2017 22.69 22.86 22.62 22.66 7,087,803 -0.01(-0.04%)
Mar 09, 2017 22.74 22.80 22.62 22.67 5,555,689 -0.04(-0.18%)
Mar 08, 2017 22.87 22.93 22.66 22.71 6,064,089 -0.08(-0.36%)
Mar 07, 2017 22.82 22.89 22.74 22.79 6,392,306 +0.00(+0.00%)
Mar 06, 2017 22.81 22.86 22.70 22.79 6,873,243 -0.13(-0.57%)
Mar 03, 2017 22.86 23.04 22.83 22.93 5,723,090 +0.00(+0.00%)
Mar 02, 2017 23.12 23.16 22.92 22.93 5,882,805 -0.26(-1.13%)
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.