Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.90 24.54 22.87 23.99 92,523 +0.20(+0.84%)
May 30, 2017 22.91 24.08 22.87 23.79 84,340 +0.85(+3.71%)
May 26, 2017 23.98 24.46 22.80 22.94 100,397 -0.91(-3.82%)
May 25, 2017 23.99 24.25 23.62 23.85 125,173 +0.15(+0.63%)
May 24, 2017 23.30 23.87 23.22 23.70 74,325 +0.25(+1.07%)
May 23, 2017 22.48 23.88 22.41 23.45 187,137 +1.02(+4.55%)
May 22, 2017 22.36 22.64 22.08 22.43 72,468 +0.06(+0.27%)
May 19, 2017 22.00 22.53 21.85 22.37 33,499 +0.32(+1.45%)
May 18, 2017 21.92 22.12 21.69 22.05 32,632 -0.04(-0.18%)
May 17, 2017 21.73 22.38 21.73 22.09 109,368 +0.33(+1.52%)
May 16, 2017 21.90 22.12 21.52 21.76 167,769 -0.04(-0.18%)
May 15, 2017 21.67 21.97 21.51 21.80 69,101 +0.04(+0.18%)
May 12, 2017 21.89 22.55 21.63 21.76 158,993 -0.10(-0.46%)
May 11, 2017 22.20 22.20 21.39 21.86 324,279 -0.44(-1.97%)
May 10, 2017 21.98 22.58 21.88 22.30 185,823 +0.52(+2.39%)
May 09, 2017 22.20 22.40 21.53 21.78 168,212 -0.21(-0.95%)
May 08, 2017 22.57 22.80 21.74 21.99 75,175 -0.37(-1.65%)
May 05, 2017 21.60 22.36 21.50 22.36 204,198 +0.78(+3.61%)
May 04, 2017 21.44 21.77 21.01 21.58 145,156 +0.32(+1.51%)
May 03, 2017 21.57 21.66 21.24 21.26 53,414 -0.16(-0.75%)
May 02, 2017 21.82 21.82 21.12 21.42 130,022 -0.42(-1.92%)
May 01, 2017 21.60 21.84 21.31 21.84 85,329 +0.41(+1.91%)
Apr 28, 2017 21.58 21.69 21.15 21.43 79,898 -0.17(-0.79%)
Apr 27, 2017 21.84 22.23 21.31 21.60 193,554 +0.00(+0.00%)
Apr 26, 2017 21.18 21.83 21.18 21.60 72,679 +0.38(+1.79%)
Apr 25, 2017 21.30 21.77 21.15 21.22 61,242 -0.06(-0.28%)
Apr 24, 2017 21.00 21.37 20.82 21.28 50,674 +0.18(+0.85%)
Apr 21, 2017 21.66 21.66 21.00 21.10 27,514 -0.47(-2.18%)
Apr 20, 2017 21.80 21.84 21.43 21.57 11,613 -0.16(-0.74%)
Apr 19, 2017 21.17 21.95 21.17 21.73 87,648 +0.74(+3.53%)
Apr 18, 2017 20.79 21.23 20.74 20.99 145,617 +0.10(+0.48%)
Apr 17, 2017 21.14 21.14 20.71 20.89 177,528 -0.11(-0.52%)
Apr 13, 2017 21.10 21.26 20.91 21.00 238,556 -0.10(-0.47%)
Apr 12, 2017 21.10 21.30 21.00 21.10 308,269 +0.06(+0.29%)
Apr 11, 2017 21.49 21.49 20.98 21.04 108,061 -0.06(-0.28%)
Apr 10, 2017 21.84 21.84 20.80 21.10 149,615 -0.76(-3.48%)
Apr 07, 2017 21.08 21.94 21.00 21.86 37,615 +0.72(+3.41%)
Apr 06, 2017 21.30 22.18 21.00 21.14 73,397 -0.16(-0.75%)
Apr 05, 2017 21.60 21.67 21.30 21.30 41,519 -0.40(-1.84%)
Apr 04, 2017 21.43 21.78 21.43 21.70 39,724 +0.27(+1.26%)
Apr 03, 2017 22.07 22.10 21.25 21.43 129,417 -0.53(-2.41%)
Mar 31, 2017 22.15 22.20 21.86 21.96 38,369 -0.06(-0.27%)
Mar 30, 2017 21.75 22.20 21.62 22.02 111,772 +0.27(+1.24%)
Mar 29, 2017 22.12 22.19 21.33 21.75 126,547 -0.48(-2.16%)
Mar 28, 2017 22.44 22.44 22.09 22.23 57,654 -0.06(-0.27%)
Mar 27, 2017 22.18 22.44 21.50 22.29 64,375 +0.08(+0.36%)
Mar 24, 2017 21.91 22.21 21.91 22.21 128,457 +0.41(+1.88%)
Mar 23, 2017 21.56 21.94 21.45 21.80 306,086 +0.33(+1.54%)
Mar 22, 2017 21.31 21.77 21.26 21.47 223,742 +0.20(+0.94%)
Mar 21, 2017 21.51 21.51 21.18 21.27 335,589 -0.26(-1.21%)
Mar 20, 2017 22.15 22.15 21.51 21.53 281,414 -0.48(-2.18%)
Mar 17, 2017 22.40 22.46 22.00 22.01 348,628 -0.54(-2.39%)
Mar 16, 2017 22.95 23.44 22.55 22.55 726,336 -0.36(-1.57%)
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.