Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.91 24.00 23.68 23.71 7,419,045 -0.18(-0.75%)
May 30, 2017 23.83 23.99 23.81 23.89 7,254,211 +0.02(+0.07%)
May 26, 2017 23.94 24.05 23.86 23.88 4,157,022 -0.09(-0.39%)
May 25, 2017 23.71 24.04 23.64 23.97 9,749,506 +0.32(+1.37%)
May 24, 2017 23.76 23.79 23.55 23.64 5,285,752 -0.01(-0.03%)
May 23, 2017 23.78 23.88 23.54 23.65 7,105,913 -0.11(-0.44%)
May 22, 2017 23.66 23.79 23.52 23.76 5,873,985 +0.21(+0.89%)
May 19, 2017 23.51 23.67 23.39 23.55 5,805,443 +0.23(+0.97%)
May 18, 2017 23.17 23.45 22.96 23.32 6,868,659 +0.11(+0.45%)
May 17, 2017 23.99 23.84 23.21 23.22 7,794,268 -0.78(-3.24%)
May 16, 2017 23.86 24.09 23.75 23.99 11,758,948 +0.22(+0.92%)
May 15, 2017 23.61 23.94 23.60 23.77 7,203,639 +0.22(+0.93%)
May 12, 2017 23.69 23.71 23.37 23.56 7,812,478 +0.21(+0.90%)
May 11, 2017 23.47 23.58 23.22 23.34 6,612,458 -0.25(-1.07%)
May 10, 2017 23.52 23.61 23.43 23.60 4,815,753 +0.02(+0.10%)
May 09, 2017 23.60 23.74 23.51 23.57 7,799,913 -0.03(-0.14%)
May 08, 2017 23.47 23.71 23.39 23.60 7,012,578 +0.17(+0.73%)
May 05, 2017 23.43 23.52 23.31 23.43 9,778,549 +0.06(+0.24%)
May 04, 2017 23.33 23.47 23.29 23.38 4,852,696 +0.06(+0.28%)
May 03, 2017 23.39 23.45 23.24 23.31 6,737,570 -0.21(-0.90%)
May 02, 2017 23.60 23.64 23.42 23.52 8,174,863 -0.07(-0.31%)
May 01, 2017 23.45 23.65 23.37 23.60 7,172,732 +0.21(+0.90%)
Apr 28, 2017 23.50 23.51 23.32 23.39 9,507,943 -0.14(-0.59%)
Apr 27, 2017 23.07 23.57 23.06 23.52 12,515,974 +0.51(+2.22%)
Apr 26, 2017 23.21 23.21 22.86 23.01 9,342,450 -0.12(-0.53%)
Apr 25, 2017 22.79 23.29 22.57 23.13 17,045,224 +0.83(+3.71%)
Apr 24, 2017 22.19 22.40 22.11 22.31 11,982,130 +0.41(+1.85%)
Apr 21, 2017 21.93 22.01 21.75 21.90 7,937,656 -0.07(-0.33%)
Apr 20, 2017 21.86 22.06 21.80 21.98 9,013,558 +0.20(+0.93%)
Apr 19, 2017 21.89 22.06 21.67 21.77 7,437,725 -0.02(-0.11%)
Apr 18, 2017 21.46 22.12 21.46 21.80 15,778,393 +0.28(+1.32%)
Apr 17, 2017 21.43 21.56 21.39 21.51 4,891,851 +0.18(+0.84%)
Apr 13, 2017 21.44 21.61 21.33 21.33 4,940,982 -0.13(-0.60%)
Apr 12, 2017 21.90 21.94 21.39 21.46 6,545,865 -0.30(-1.38%)
Apr 11, 2017 21.70 21.80 21.55 21.76 5,425,213 +0.05(+0.22%)
Apr 10, 2017 21.73 21.92 21.61 21.72 5,980,392 -0.02(-0.07%)
Apr 07, 2017 21.66 21.84 21.63 21.73 5,352,632 +0.02(+0.11%)
Apr 06, 2017 21.64 21.87 21.55 21.71 5,437,042 +0.06(+0.30%)
Apr 05, 2017 21.89 22.02 21.61 21.64 6,602,205 -0.07(-0.34%)
Apr 04, 2017 21.75 21.93 21.69 21.72 4,749,090 -0.04(-0.19%)
Apr 03, 2017 21.94 22.04 21.57 21.76 9,027,210 -0.13(-0.59%)
Mar 31, 2017 22.15 22.19 21.76 21.89 11,406,956 -0.45(-2.03%)
Mar 30, 2017 22.23 22.58 22.23 22.34 7,019,887 +0.06(+0.29%)
Mar 29, 2017 22.29 22.37 22.21 22.27 4,276,723 -0.06(-0.25%)
Mar 28, 2017 22.21 22.44 22.14 22.33 6,005,158 +0.11(+0.51%)
Mar 27, 2017 21.98 22.27 21.77 22.22 5,464,690 +0.00(+0.00%)
Mar 24, 2017 22.24 22.36 22.10 22.22 5,504,538 +0.06(+0.26%)
Mar 23, 2017 22.15 22.34 22.11 22.16 6,606,829 -0.01(-0.04%)
Mar 22, 2017 21.78 22.25 21.78 22.17 6,933,155 +0.39(+1.79%)
Mar 21, 2017 22.22 22.44 21.72 21.78 7,614,495 -0.35(-1.58%)
Mar 20, 2017 22.14 22.32 22.09 22.13 5,780,056 +0.05(+0.22%)
Mar 17, 2017 22.13 22.14 22.02 22.08 12,001,872 -0.03(-0.15%)
Mar 16, 2017 22.23 22.28 22.08 22.11 6,022,752 +0.04(+0.18%)
Mar 15, 2017 21.89 22.22 21.86 22.07 7,573,591 +0.31(+1.42%)
Mar 14, 2017 22.06 22.07 21.72 21.76 10,422,773 -0.70(-3.10%)
Mar 13, 2017 22.36 22.49 22.33 22.46 5,025,490 +0.12(+0.54%)
Mar 10, 2017 22.36 22.53 22.30 22.34 7,190,114 -0.01(-0.04%)
Mar 09, 2017 22.42 22.48 22.30 22.35 5,635,884 -0.04(-0.18%)
Mar 08, 2017 22.54 22.60 22.34 22.39 6,151,623 -0.08(-0.36%)
Mar 07, 2017 22.49 22.57 22.41 22.47 6,484,577 +0.00(+0.00%)
Mar 06, 2017 22.49 22.53 22.38 22.47 6,972,456 -0.13(-0.57%)
Mar 03, 2017 22.53 22.71 22.51 22.60 5,805,701 +0.00(+0.00%)
Mar 02, 2017 22.79 22.83 22.59 22.60 5,967,722 -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.