Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.23 22.74 22.23 22.57 5,113,855 +0.43(+1.95%)
Jun 29, 2017 22.47 22.51 21.99 22.13 9,725,753 -0.40(-1.76%)
Jun 28, 2017 22.30 22.69 22.22 22.53 5,593,339 +0.39(+1.75%)
Jun 27, 2017 22.24 22.45 22.09 22.14 7,799,652 -0.11(-0.50%)
Jun 26, 2017 22.27 22.35 22.23 22.25 3,983,950 +0.04(+0.17%)
Jun 23, 2017 22.28 22.47 22.18 22.22 7,239,157 +0.10(+0.46%)
Jun 22, 2017 22.26 22.31 22.04 22.11 5,966,978 -0.22(-0.99%)
Jun 21, 2017 22.28 22.51 22.08 22.34 4,973,344 +0.05(+0.21%)
Jun 20, 2017 22.48 22.71 22.23 22.29 6,957,674 +0.06(+0.29%)
Jun 19, 2017 22.23 22.41 22.11 22.23 5,655,575 +0.14(+0.62%)
Jun 16, 2017 22.05 22.22 21.82 22.09 4,524,158 -0.06(-0.29%)
Jun 15, 2017 22.11 22.31 22.03 22.15 4,578,123 -0.18(-0.82%)
Jun 14, 2017 22.30 22.75 22.19 22.34 7,932,923 +0.15(+0.66%)
Jun 13, 2017 21.61 22.23 21.60 22.19 6,510,609 +0.60(+2.77%)
Jun 12, 2017 21.53 21.77 21.52 21.59 4,748,521 +0.03(+0.13%)
Jun 09, 2017 21.57 21.64 21.35 21.56 4,172,693 +0.02(+0.09%)
Jun 08, 2017 21.72 21.42 21.54 4,157,604 -0.16(-0.72%)
Jun 07, 2017 21.57 21.78 21.52 21.70 5,588,057 +0.14(+0.64%)
Jun 06, 2017 21.35 21.66 21.23 21.56 4,378,552 +0.12(+0.56%)
Jun 05, 2017 21.67 21.73 21.32 21.44 4,149,643 -0.28(-1.31%)
Jun 02, 2017 21.20 21.80 21.20 21.73 7,617,310 +0.58(+2.73%)
Jun 01, 2017 20.79 21.15 20.73 21.15 4,429,257 +0.38(+1.81%)
May 31, 2017 20.91 20.93 20.67 20.77 6,650,290 +0.00(+0.00%)
May 30, 2017 20.89 20.96 20.64 20.77 3,415,945 -0.16(-0.74%)
May 26, 2017 20.96 20.99 20.89 20.93 2,682,234 -0.05(-0.22%)
May 25, 2017 21.23 21.28 20.92 20.98 3,689,098 -0.17(-0.82%)
May 24, 2017 20.96 21.16 20.84 21.15 4,329,274 +0.15(+0.70%)
May 23, 2017 21.54 21.64 20.93 21.00 4,916,251 -0.34(-1.59%)
May 22, 2017 21.21 21.43 21.19 21.34 4,117,516 +0.15(+0.69%)
May 19, 2017 20.93 21.27 20.87 21.20 4,185,608 +0.35(+1.67%)
May 18, 2017 20.62 20.95 20.44 20.85 3,529,147 +0.19(+0.93%)
May 17, 2017 21.14 21.12 20.66 20.66 3,994,524 -0.49(-2.30%)
May 16, 2017 21.10 21.20 20.96 21.14 3,360,984 +0.12(+0.57%)
May 15, 2017 20.88 21.13 20.86 21.02 4,841,366 +0.17(+0.84%)
May 12, 2017 21.08 21.13 20.79 20.85 3,213,137 -0.25(-1.17%)
May 11, 2017 20.95 21.14 20.78 21.10 6,167,976 +0.12(+0.57%)
May 10, 2017 20.74 20.98 20.60 20.98 4,896,890 +0.16(+0.79%)
May 09, 2017 20.46 20.90 20.42 20.81 7,272,580 +0.42(+2.07%)
May 08, 2017 20.45 20.56 20.30 20.39 7,403,297 -0.08(-0.40%)
May 05, 2017 20.43 20.52 20.32 20.47 6,544,718 +0.17(+0.86%)
May 04, 2017 20.34 20.48 20.29 20.30 6,491,736 -0.03(-0.14%)
May 03, 2017 20.45 20.52 20.22 20.33 6,184,493 -0.13(-0.63%)
May 02, 2017 20.59 20.64 20.33 20.45 5,901,828 -0.15(-0.71%)
May 01, 2017 20.80 20.93 20.56 20.60 7,322,708 -0.17(-0.84%)
Apr 28, 2017 20.92 20.95 20.57 20.77 7,242,915 -0.18(-0.87%)
Apr 27, 2017 20.85 21.03 20.67 20.96 9,024,747 +0.16(+0.75%)
Apr 26, 2017 20.30 20.99 20.26 20.80 11,667,105 +0.46(+2.25%)
Apr 25, 2017 20.31 20.50 19.62 20.34 18,377,374 -0.81(-3.81%)
Apr 24, 2017 21.64 21.64 20.99 21.15 10,788,462 -0.22(-1.03%)
Apr 21, 2017 21.33 21.43 21.16 21.37 6,279,275 -0.02(-0.09%)
Apr 20, 2017 22.34 22.39 21.24 21.39 10,446,165 -0.78(-3.51%)
Apr 19, 2017 22.24 22.32 22.09 22.17 4,613,249 -0.01(-0.04%)
Apr 18, 2017 22.03 22.28 21.84 22.18 4,787,755 +0.08(+0.37%)
Apr 17, 2017 21.77 22.13 21.74 22.09 4,998,426 +0.37(+1.69%)
Apr 13, 2017 21.77 21.97 21.70 21.73 4,914,254 -0.05(-0.25%)
Apr 12, 2017 21.77 21.89 21.60 21.78 4,257,162 +0.01(+0.04%)
Apr 11, 2017 21.49 21.84 21.43 21.77 4,810,033 +0.27(+1.28%)
Apr 10, 2017 21.33 21.63 21.33 21.50 3,613,543 +0.16(+0.77%)
Apr 07, 2017 21.35 21.50 21.30 21.33 8,194,172 -0.07(-0.34%)
Apr 06, 2017 21.36 21.64 21.31 21.41 6,662,290 +0.06(+0.30%)
Apr 05, 2017 21.49 21.75 21.26 21.34 5,832,348 -0.07(-0.34%)
Apr 04, 2017 21.45 21.58 21.36 21.42 3,459,563 -0.10(-0.47%)
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.