Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.79 21.47 20.67 21.34 6,913,065 +0.65(+3.16%)
Jun 29, 2017 20.46 20.72 20.29 20.68 5,715,803 +0.18(+0.87%)
Jun 28, 2017 20.46 20.73 20.43 20.51 5,994,243 +0.06(+0.29%)
Jun 27, 2017 20.33 20.67 20.23 20.45 5,730,751 +0.02(+0.10%)
Jun 26, 2017 20.46 20.51 20.27 20.43 9,094,584 -0.07(-0.34%)
Jun 23, 2017 20.04 20.57 19.93 20.50 11,546,352 +0.38(+1.87%)
Jun 22, 2017 19.78 20.23 19.63 20.12 4,436,273 +0.31(+1.55%)
Jun 21, 2017 19.88 19.97 19.24 19.81 10,488,673 -0.03(-0.15%)
Jun 20, 2017 20.18 20.42 19.78 19.84 6,747,346 -0.41(-2.01%)
Jun 19, 2017 20.52 20.52 20.02 20.25 8,871,541 -0.29(-1.40%)
Jun 16, 2017 20.49 20.72 20.26 20.54 12,296,243 +0.05(+0.24%)
Jun 15, 2017 21.25 21.31 20.11 20.49 35,929,424 -1.47(-6.68%)
Jun 14, 2017 22.50 22.57 21.31 21.95 20,282,818 -0.50(-2.21%)
Jun 13, 2017 22.07 22.55 21.78 22.45 7,253,128 +0.42(+1.89%)
Jun 12, 2017 22.14 22.36 21.68 22.03 6,238,154 -0.04(-0.18%)
Jun 09, 2017 22.19 22.23 22.00 22.07 5,894,846 -0.16(-0.71%)
Jun 08, 2017 22.16 22.24 22.05 22.23 3,830,062 +0.06(+0.27%)
Jun 07, 2017 22.70 22.78 22.10 22.17 4,430,540 -0.43(-1.89%)
Jun 06, 2017 22.62 22.76 22.27 22.60 3,721,129 +0.00(+0.00%)
Jun 05, 2017 22.34 22.68 22.17 22.60 4,348,413 +0.24(+1.06%)
Jun 02, 2017 22.60 22.72 22.32 22.36 4,449,467 -0.22(-0.97%)
Jun 01, 2017 22.72 22.91 22.55 22.58 4,453,298 -0.13(-0.57%)
May 31, 2017 22.61 22.85 22.56 22.71 4,863,468 +0.16(+0.70%)
May 30, 2017 22.36 22.67 22.33 22.55 10,699,843 +0.22(+0.98%)
May 26, 2017 22.05 22.42 21.82 22.33 5,349,123 +0.35(+1.58%)
May 25, 2017 22.33 22.43 21.81 21.98 4,635,535 -0.23(-1.03%)
May 24, 2017 21.71 22.35 21.67 22.21 8,233,355 +0.65(+3.03%)
May 23, 2017 21.78 21.83 21.37 21.56 10,431,954 -0.14(-0.64%)
May 22, 2017 22.06 22.10 21.68 21.69 6,795,173 -0.26(-1.17%)
May 19, 2017 21.88 22.13 21.73 21.95 6,713,727 +0.07(+0.32%)
May 18, 2017 22.01 22.01 21.64 21.88 5,908,145 -0.08(-0.36%)
May 17, 2017 21.94 22.27 21.72 21.96 6,660,115 -0.11(-0.49%)
May 16, 2017 21.89 22.20 21.78 22.07 8,480,924 +0.19(+0.85%)
May 15, 2017 22.16 22.23 21.76 21.89 5,351,572 -0.21(-0.97%)
May 12, 2017 21.70 22.21 21.65 22.10 5,862,949 +0.26(+1.20%)
May 11, 2017 21.86 21.93 21.56 21.84 4,557,441 -0.17(-0.75%)
May 10, 2017 21.76 22.10 21.69 22.00 3,889,900 +0.15(+0.67%)
May 09, 2017 21.63 21.91 21.46 21.86 3,659,233 +0.20(+0.94%)
May 08, 2017 21.56 21.71 21.45 21.65 3,659,595 +0.10(+0.45%)
May 05, 2017 21.30 21.59 21.23 21.55 3,278,768 +0.33(+1.56%)
May 04, 2017 21.21 21.40 21.06 21.22 4,995,333 +0.04(+0.18%)
May 03, 2017 21.53 21.55 21.02 21.18 5,896,295 -0.31(-1.45%)
May 02, 2017 21.44 21.56 21.34 21.50 5,882,339 +0.07(+0.32%)
May 01, 2017 21.93 21.93 21.42 21.43 6,323,785 -0.42(-1.92%)
Apr 28, 2017 21.88 22.03 21.63 21.85 5,327,895 -0.15(-0.66%)
Apr 27, 2017 21.87 22.02 21.70 21.99 5,679,666 +0.18(+0.80%)
Apr 26, 2017 21.54 22.05 21.51 21.82 7,617,554 +0.25(+1.17%)
Apr 25, 2017 21.06 21.64 21.05 21.56 11,428,574 +0.52(+2.45%)
Apr 24, 2017 21.47 21.49 21.00 21.05 13,374,952 -0.19(-0.87%)
Apr 21, 2017 23.14 23.46 21.22 21.23 37,874,060 -3.33(-13.57%)
Apr 20, 2017 24.59 24.77 24.40 24.57 5,830,111 +0.10(+0.40%)
Apr 19, 2017 24.72 24.92 24.39 24.47 3,975,197 -0.13(-0.51%)
Apr 18, 2017 24.49 24.70 24.43 24.60 2,642,081 +0.00(+0.00%)
Apr 17, 2017 24.45 24.62 24.31 24.60 3,217,467 +0.22(+0.92%)
Apr 13, 2017 25.08 25.09 24.37 24.37 4,153,380 -0.70(-2.80%)
Apr 12, 2017 25.02 25.31 24.97 25.07 5,016,886 +0.00(+0.00%)
Apr 11, 2017 24.74 25.08 24.56 25.07 2,741,710 +0.33(+1.34%)
Apr 10, 2017 24.28 24.76 24.28 24.74 3,143,559 +0.46(+1.89%)
Apr 07, 2017 24.70 24.74 24.24 24.28 4,008,843 -0.40(-1.62%)
Apr 06, 2017 24.52 24.87 24.46 24.68 3,152,398 +0.19(+0.76%)
Apr 05, 2017 24.36 24.90 24.32 24.50 3,784,619 +0.17(+0.68%)
Apr 04, 2017 24.82 24.95 24.23 24.33 4,043,498 -0.56(-2.23%)
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.