Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.97 20.97 20.35 20.67 5,143,532 -0.28(-1.35%)
May 30, 2017 21.01 21.06 20.87 20.95 2,424,687 -0.06(-0.30%)
May 26, 2017 20.72 21.06 20.67 21.02 2,744,938 +0.24(+1.14%)
May 25, 2017 21.00 21.25 20.58 20.78 3,547,107 -0.22(-1.04%)
May 24, 2017 21.18 21.30 20.85 21.00 3,169,230 -0.16(-0.77%)
May 23, 2017 21.06 21.31 20.97 21.16 5,652,869 +0.20(+0.95%)
May 22, 2017 21.60 21.67 20.77 20.96 5,473,309 -0.50(-2.33%)
May 19, 2017 20.82 21.69 20.82 21.46 6,240,208 +0.73(+3.50%)
May 18, 2017 20.43 20.82 20.35 20.73 5,204,366 +0.04(+0.18%)
May 17, 2017 21.24 21.12 20.51 20.70 5,680,931 -0.54(-2.56%)
May 16, 2017 21.28 21.46 21.09 21.24 3,777,199 -0.04(-0.17%)
May 15, 2017 20.98 21.49 20.91 21.28 4,920,107 +0.49(+2.36%)
May 12, 2017 21.46 21.60 20.78 20.79 6,393,899 -0.72(-3.33%)
May 11, 2017 21.31 21.65 21.06 21.51 7,538,182 +0.22(+1.02%)
May 10, 2017 21.34 21.43 21.25 21.29 11,670,087 -0.03(-0.13%)
May 09, 2017 21.78 21.89 21.29 21.31 10,168,225 -0.05(-0.21%)
May 08, 2017 21.31 21.47 21.13 21.36 7,534,506 +0.08(+0.38%)
May 05, 2017 21.23 21.45 21.23 21.28 8,545,989 +0.12(+0.56%)
May 04, 2017 21.49 21.68 21.06 21.16 9,305,981 -0.28(-1.31%)
May 03, 2017 22.44 22.55 21.34 21.44 12,727,735 -1.20(-5.29%)
May 02, 2017 23.63 23.69 22.30 22.64 15,524,609 -1.74(-7.15%)
May 01, 2017 24.61 24.64 24.32 24.38 4,838,188 -0.05(-0.22%)
Apr 28, 2017 25.00 25.05 24.39 24.44 5,963,958 -0.47(-1.89%)
Apr 27, 2017 25.01 25.31 24.84 24.91 4,644,777 +0.03(+0.11%)
Apr 26, 2017 24.84 24.97 24.36 24.88 5,718,435 -0.11(-0.44%)
Apr 25, 2017 24.85 25.14 24.76 24.99 4,763,790 +0.41(+1.66%)
Apr 24, 2017 24.55 24.72 24.44 24.58 5,351,828 +0.38(+1.58%)
Apr 21, 2017 24.54 24.62 24.20 24.20 3,900,960 -0.39(-1.59%)
Apr 20, 2017 24.47 24.74 24.40 24.59 3,783,309 +0.24(+1.01%)
Apr 19, 2017 24.60 24.69 24.25 24.35 3,376,595 -0.19(-0.78%)
Apr 18, 2017 24.64 24.67 24.34 24.54 4,270,024 -0.29(-1.17%)
Apr 17, 2017 24.94 25.01 24.68 24.83 4,923,548 -0.09(-0.36%)
Apr 13, 2017 25.48 25.55 24.88 24.92 4,663,591 -0.63(-2.45%)
Apr 12, 2017 25.92 26.01 25.51 25.54 4,184,419 -0.49(-1.88%)
Apr 11, 2017 26.25 26.36 25.65 26.03 4,117,283 -0.23(-0.86%)
Apr 10, 2017 26.27 26.43 26.02 26.26 3,216,771 +0.08(+0.31%)
Apr 07, 2017 26.36 26.44 26.14 26.18 2,733,470 -0.31(-1.16%)
Apr 06, 2017 26.31 26.61 26.19 26.49 3,590,510 +0.17(+0.66%)
Apr 05, 2017 26.64 26.78 26.29 26.31 5,874,426 -0.15(-0.55%)
Apr 04, 2017 26.21 26.47 25.93 26.46 5,056,976 +0.23(+0.86%)
Apr 03, 2017 26.54 26.70 25.78 26.23 4,362,729 -0.24(-0.93%)
Mar 31, 2017 26.53 26.75 26.25 26.48 4,654,370 -0.15(-0.58%)
Mar 30, 2017 26.65 26.82 26.33 26.63 3,303,171 -0.12(-0.44%)
Mar 29, 2017 26.48 27.04 26.35 26.75 3,017,293 +0.28(+1.06%)
Mar 28, 2017 26.00 26.65 26.00 26.47 3,152,572 +0.48(+1.85%)
Mar 27, 2017 25.82 26.22 25.75 25.99 3,386,747 -0.10(-0.38%)
Mar 24, 2017 26.30 26.39 25.93 26.09 2,378,923 -0.23(-0.86%)
Mar 23, 2017 26.12 26.48 26.01 26.31 2,170,024 +0.23(+0.87%)
Mar 22, 2017 25.99 26.21 25.72 26.09 2,949,136 +0.10(+0.38%)
Mar 21, 2017 26.54 26.85 25.97 25.99 3,895,314 -0.55(-2.09%)
Mar 20, 2017 26.51 26.83 26.31 26.54 3,362,098 +0.07(+0.27%)
Mar 17, 2017 26.39 26.58 26.25 26.47 5,320,696 +0.16(+0.62%)
Mar 16, 2017 26.60 26.68 26.26 26.31 2,993,872 -0.14(-0.51%)
Mar 15, 2017 26.11 26.55 25.91 26.44 4,053,408 +0.49(+1.89%)
Mar 14, 2017 26.16 26.27 25.82 25.95 3,617,641 -0.47(-1.79%)
Mar 13, 2017 26.59 26.71 26.30 26.42 3,087,007 -0.06(-0.24%)
Mar 10, 2017 26.34 26.70 26.18 26.49 6,402,548 +0.17(+0.66%)
Mar 09, 2017 26.50 27.67 26.11 26.31 13,111,048 +0.30(+1.15%)
Mar 08, 2017 26.54 26.71 25.99 26.02 8,945,517 -0.46(-1.75%)
Mar 07, 2017 26.92 26.96 26.28 26.48 10,080,905 -0.43(-1.59%)
Mar 06, 2017 27.23 27.35 26.89 26.90 4,427,046 -0.52(-1.89%)
Mar 03, 2017 27.49 27.57 27.18 27.42 7,230,711 -0.18(-0.66%)
Mar 02, 2017 28.21 28.28 27.59 27.60 5,880,001 -0.55(-1.97%)
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.