Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.75 25.12 24.72 25.09 57,907 +0.48(+1.95%)
Jun 29, 2017 24.40 24.73 24.36 24.61 16,362 +0.23(+0.96%)
Jun 28, 2017 24.17 24.41 24.13 24.38 8,077 +0.12(+0.48%)
Jun 27, 2017 24.68 24.68 24.23 24.26 10,284 -0.41(-1.67%)
Jun 26, 2017 24.15 24.73 24.15 24.67 127,275 +0.49(+2.03%)
Jun 23, 2017 24.22 24.22 23.95 24.18 25,452 -0.10(-0.41%)
Jun 22, 2017 24.63 24.63 24.14 24.28 15,858 -0.41(-1.66%)
Jun 21, 2017 24.72 24.77 24.66 24.69 12,621 -0.10(-0.39%)
Jun 20, 2017 24.75 24.79 24.27 24.79 24,897 +0.06(+0.23%)
Jun 19, 2017 24.59 24.85 24.55 24.73 22,264 +0.09(+0.36%)
Jun 16, 2017 24.52 24.68 24.44 24.64 39,164 +0.06(+0.25%)
Jun 15, 2017 24.71 24.83 24.47 24.58 78,884 -0.26(-1.05%)
Jun 14, 2017 25.15 25.15 24.72 24.84 30,216 -0.35(-1.39%)
Jun 13, 2017 25.27 25.49 25.18 25.19 12,961 -0.09(-0.35%)
Jun 12, 2017 25.59 25.69 25.09 25.28 25,221 -0.54(-2.09%)
Jun 09, 2017 25.79 25.92 25.66 25.82 12,338 +0.03(+0.12%)
Jun 08, 2017 25.70 25.98 25.68 25.79 11,036 +0.07(+0.27%)
Jun 07, 2017 25.53 25.78 25.51 25.72 17,684 +0.13(+0.51%)
Jun 06, 2017 25.92 26.19 25.58 25.59 22,182 -0.34(-1.31%)
Jun 05, 2017 26.00 26.07 25.84 25.93 24,806 -0.17(-0.64%)
Jun 02, 2017 25.96 26.25 25.86 26.10 28,842 +0.21(+0.80%)
Jun 01, 2017 25.61 26.07 25.60 25.89 37,385 +0.30(+1.18%)
May 31, 2017 24.91 25.59 24.86 25.59 28,406 +0.62(+2.47%)
May 30, 2017 24.94 25.05 24.83 24.97 70,049 +0.00(+0.00%)
May 26, 2017 25.15 25.20 24.86 24.97 22,802 -0.18(-0.72%)
May 25, 2017 24.92 25.18 24.78 25.15 32,936 +0.25(+1.00%)
May 24, 2017 25.01 25.09 24.81 24.90 56,488 -0.15(-0.60%)
May 23, 2017 25.11 25.24 25.01 25.05 54,614 -0.17(-0.67%)
May 22, 2017 25.07 25.41 24.92 25.22 232,800 +0.07(+0.28%)
May 19, 2017 24.77 25.15 24.77 25.15 11,933 +0.34(+1.38%)
May 18, 2017 24.40 24.81 24.38 24.81 27,531 +0.16(+0.63%)
May 17, 2017 24.70 24.78 24.65 24.65 10,917 -0.02(-0.08%)
May 16, 2017 24.50 24.69 24.27 24.67 19,926 +0.15(+0.61%)
May 15, 2017 25.51 25.51 24.50 24.52 39,344 -0.53(-2.12%)
May 12, 2017 24.72 25.09 24.70 25.05 22,640 +0.53(+2.16%)
May 11, 2017 24.70 24.70 24.15 24.52 28,850 -0.18(-0.73%)
May 10, 2017 24.65 24.75 24.33 24.70 36,615 -0.06(-0.24%)
May 09, 2017 24.94 25.38 24.69 24.76 42,897 -0.30(-1.20%)
May 08, 2017 24.84 25.17 24.77 25.06 76,555 +0.33(+1.33%)
May 05, 2017 25.48 25.48 24.61 24.73 32,699 -0.72(-2.83%)
May 04, 2017 25.22 25.99 25.22 25.45 97,098 -0.15(-0.59%)
May 03, 2017 24.48 25.72 23.36 25.60 109,876 +1.02(+4.15%)
May 02, 2017 24.06 24.95 24.06 24.58 82,202 +0.52(+2.16%)
May 01, 2017 24.44 24.44 24.00 24.06 45,521 -0.14(-0.58%)
Apr 28, 2017 23.85 24.20 23.63 24.20 32,720 +0.50(+2.11%)
Apr 27, 2017 23.10 23.80 23.10 23.70 85,797 +0.66(+2.86%)
Apr 26, 2017 22.77 23.04 22.77 23.04 24,519 +0.31(+1.37%)
Apr 25, 2017 22.34 22.75 22.34 22.73 26,401 +0.40(+1.79%)
Apr 24, 2017 22.36 22.49 22.18 22.33 23,963 -0.06(-0.27%)
Apr 21, 2017 22.42 22.60 22.35 22.39 15,737 -0.03(-0.13%)
Apr 20, 2017 22.50 22.71 22.41 22.42 15,664 -0.13(-0.58%)
Apr 19, 2017 22.61 22.61 22.38 22.55 14,333 -0.12(-0.53%)
Apr 18, 2017 22.74 22.84 22.58 22.67 14,445 -0.07(-0.31%)
Apr 17, 2017 22.66 22.80 22.65 22.74 12,159 +0.07(+0.31%)
Apr 13, 2017 22.54 22.71 22.43 22.67 16,619 +0.07(+0.31%)
Apr 12, 2017 22.72 22.88 22.58 22.60 6,439 -0.12(-0.53%)
Apr 11, 2017 22.38 22.76 22.38 22.72 13,086 +0.32(+1.43%)
Apr 10, 2017 22.45 22.52 22.37 22.40 16,768 +0.03(+0.15%)
Apr 07, 2017 22.17 22.39 22.10 22.37 29,515 +0.17(+0.75%)
Apr 06, 2017 21.91 22.24 21.90 22.20 8,002 +0.31(+1.42%)
Apr 05, 2017 21.90 21.93 21.80 21.89 20,380 -0.01(-0.05%)
Apr 04, 2017 21.96 22.10 21.85 21.90 31,921 -0.25(-1.14%)
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.