Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.26 23.58 23.04 23.52 171,548 +0.29(+1.24%)
Jun 29, 2017 23.23 23.52 22.88 23.23 246,657 +0.06(+0.28%)
Jun 28, 2017 22.97 23.17 22.77 23.17 276,650 +0.41(+1.82%)
Jun 27, 2017 23.01 23.29 22.75 22.75 169,011 -0.26(-1.11%)
Jun 26, 2017 23.13 23.13 22.85 23.01 117,812 -0.10(-0.41%)
Jun 23, 2017 23.13 23.10 257,195 +0.06(+0.28%)
Jun 22, 2017 23.13 23.20 22.85 23.04 145,559 -0.03(-0.14%)
Jun 21, 2017 23.55 23.59 23.04 23.07 167,960 -0.45(-1.90%)
Jun 20, 2017 23.68 23.87 23.37 23.52 133,508 -0.26(-1.07%)
Jun 19, 2017 23.87 23.99 23.68 23.77 196,940 -0.03(-0.13%)
Jun 16, 2017 23.80 24.06 23.68 23.80 347,524 -0.22(-0.93%)
Jun 15, 2017 24.06 24.38 23.99 24.03 151,310 -0.29(-1.18%)
Jun 14, 2017 24.15 24.38 24.09 24.31 189,155 +0.10(+0.40%)
Jun 13, 2017 23.90 24.25 23.77 24.22 224,628 +0.41(+1.74%)
Jun 12, 2017 23.87 24.12 22.96 23.80 235,229 -0.16(-0.67%)
Jun 09, 2017 23.55 24.03 23.45 23.96 287,291 +0.51(+2.18%)
Jun 08, 2017 23.07 23.58 22.97 23.45 143,955 +0.41(+1.80%)
Jun 07, 2017 23.29 23.39 22.93 23.04 125,770 -0.20(-0.88%)
Jun 06, 2017 23.27 23.40 23.11 23.24 173,040 -0.22(-0.95%)
Jun 05, 2017 23.72 23.80 23.43 23.46 166,122 -0.25(-1.07%)
Jun 02, 2017 23.37 24.00 23.27 23.72 206,289 +0.35(+1.50%)
Jun 01, 2017 23.05 23.40 22.92 23.37 151,761 +0.37(+1.59%)
May 31, 2017 23.08 23.11 22.73 23.00 264,952 +0.02(+0.07%)
May 30, 2017 23.15 23.24 22.89 22.99 133,964 -0.25(-1.09%)
May 26, 2017 23.08 23.37 23.05 23.24 131,024 +0.06(+0.27%)
May 25, 2017 23.56 23.56 23.05 23.18 129,900 -0.29(-1.22%)
May 24, 2017 23.37 23.56 23.05 23.46 188,565 +0.16(+0.68%)
May 23, 2017 23.50 23.50 23.05 23.31 176,976 -0.10(-0.41%)
May 22, 2017 23.43 23.53 23.11 23.40 147,373 +0.10(+0.41%)
May 19, 2017 22.61 23.50 22.61 23.31 310,245 +0.73(+3.24%)
May 18, 2017 22.57 22.89 22.45 22.57 204,577 +0.03(+0.14%)
May 17, 2017 22.86 23.24 22.54 22.54 313,058 -0.76(-3.27%)
May 16, 2017 23.27 23.40 23.02 23.31 171,411 +0.03(+0.14%)
May 15, 2017 23.08 23.43 23.08 23.27 135,101 +0.19(+0.83%)
May 12, 2017 23.27 23.40 23.08 23.08 143,047 -0.29(-1.22%)
May 11, 2017 23.18 23.50 22.96 23.37 119,181 +0.13(+0.55%)
May 10, 2017 23.46 23.59 23.18 23.24 142,254 -0.29(-1.22%)
May 09, 2017 23.50 23.66 23.21 23.53 238,128 +0.06(+0.27%)
May 08, 2017 23.02 23.50 22.92 23.46 206,126 +0.41(+1.79%)
May 05, 2017 23.85 23.88 22.96 23.05 295,510 -0.64(-2.68%)
May 04, 2017 23.69 23.97 23.40 23.69 186,781 +0.03(+0.13%)
May 03, 2017 23.72 23.78 23.46 23.66 149,083 -0.19(-0.80%)
May 02, 2017 23.81 23.97 23.62 23.85 191,370 +0.03(+0.13%)
May 01, 2017 23.34 23.81 23.21 23.81 212,092 +0.51(+2.18%)
Apr 28, 2017 23.69 23.94 23.27 23.31 188,778 -0.41(-1.74%)
Apr 27, 2017 23.75 23.91 23.54 23.72 218,304 +0.03(+0.13%)
Apr 26, 2017 23.56 24.00 23.21 23.69 345,426 +0.16(+0.68%)
Apr 25, 2017 24.00 23.50 23.53 186,596 +0.16(+0.68%)
Apr 24, 2017 23.43 23.53 23.24 23.37 146,884 +0.35(+1.52%)
Apr 21, 2017 22.73 23.21 22.54 23.02 293,027 +0.22(+0.98%)
Apr 20, 2017 22.29 22.88 22.29 22.80 173,928 +0.60(+2.72%)
Apr 19, 2017 22.10 22.26 22.00 22.19 179,539 +0.19(+0.87%)
Apr 18, 2017 21.87 22.13 21.87 22.00 160,854 -0.03(-0.14%)
Apr 17, 2017 21.68 22.07 21.62 22.03 156,364 +0.45(+2.06%)
Apr 13, 2017 21.72 21.91 21.56 21.59 154,936 -0.22(-1.02%)
Apr 12, 2017 22.35 22.38 21.75 21.81 164,869 -0.60(-2.70%)
Apr 11, 2017 21.78 22.45 21.72 22.41 149,174 +0.54(+2.47%)
Apr 10, 2017 21.81 22.13 21.62 21.87 127,022 +0.06(+0.29%)
Apr 07, 2017 21.81 22.00 21.72 21.81 249,280 -0.06(-0.29%)
Apr 06, 2017 21.78 22.10 21.65 21.87 160,687 +0.13(+0.58%)
Apr 05, 2017 22.19 22.51 21.68 21.75 192,119 -0.35(-1.58%)
Apr 04, 2017 21.81 22.22 21.81 22.10 237,882 +0.25(+1.16%)
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.