Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.01 25.11 24.84 24.93 3,333,085 +0.13(+0.54%)
Jun 29, 2017 25.31 25.44 24.58 24.80 3,851,818 -0.22(-0.88%)
Jun 28, 2017 24.83 25.02 24.61 25.02 5,210,310 +0.38(+1.55%)
Jun 27, 2017 24.97 24.97 24.62 24.63 4,716,490 -0.17(-0.69%)
Jun 26, 2017 24.92 25.05 24.70 24.80 4,141,474 +0.03(+0.11%)
Jun 23, 2017 24.90 24.90 24.63 24.78 4,744,292 -0.01(-0.06%)
Jun 22, 2017 24.61 24.93 24.59 24.79 2,513,870 +0.13(+0.55%)
Jun 21, 2017 24.90 24.93 24.63 24.66 3,198,585 -0.19(-0.77%)
Jun 20, 2017 24.98 25.07 24.85 24.85 2,530,594 -0.23(-0.93%)
Jun 19, 2017 24.66 25.14 24.59 25.08 3,762,037 +0.56(+2.28%)
Jun 16, 2017 24.48 24.60 24.36 24.52 4,490,115 +0.02(+0.09%)
Jun 15, 2017 24.57 24.58 24.18 24.50 2,942,942 -0.07(-0.29%)
Jun 14, 2017 24.29 24.61 24.19 24.57 2,871,920 +0.13(+0.55%)
Jun 13, 2017 24.49 24.65 24.33 24.44 3,036,696 +0.03(+0.12%)
Jun 12, 2017 24.31 24.59 24.24 24.41 3,652,556 +0.09(+0.38%)
Jun 09, 2017 24.20 24.33 24.04 24.32 4,091,634 +0.31(+1.30%)
Jun 08, 2017 24.16 23.60 24.00 3,835,640 +0.33(+1.41%)
Jun 07, 2017 23.72 23.77 23.54 23.67 3,725,089 +0.00(+0.00%)
Jun 06, 2017 23.49 23.79 23.38 23.67 4,659,782 +0.05(+0.21%)
Jun 05, 2017 23.54 23.66 23.37 23.62 4,741,200 +0.29(+1.25%)
Jun 02, 2017 23.17 23.50 23.08 23.33 4,566,524 +0.01(+0.03%)
Jun 01, 2017 22.59 23.35 22.50 23.32 4,475,207 +0.86(+3.85%)
May 31, 2017 22.57 22.60 22.08 22.46 3,558,246 +0.06(+0.25%)
May 30, 2017 22.67 22.67 22.32 22.40 2,165,417 -0.27(-1.19%)
May 26, 2017 22.52 22.69 22.41 22.67 2,310,236 +0.04(+0.16%)
May 25, 2017 22.32 22.76 22.18 22.64 3,437,164 +0.55(+2.47%)
May 24, 2017 22.16 22.18 21.91 22.09 3,813,279 -0.05(-0.22%)
May 23, 2017 21.93 22.64 21.93 22.14 3,869,623 -0.43(-1.88%)
May 22, 2017 22.58 22.67 22.39 22.57 2,118,987 +0.16(+0.73%)
May 19, 2017 22.23 22.51 22.12 22.40 3,220,340 +0.27(+1.22%)
May 18, 2017 21.74 22.23 21.62 22.13 5,976,003 +0.41(+1.89%)
May 17, 2017 22.80 22.54 21.66 21.72 4,960,753 -1.08(-4.72%)
May 16, 2017 22.95 22.97 22.62 22.80 3,064,034 -0.03(-0.12%)
May 15, 2017 22.84 22.99 22.74 22.83 3,838,766 +0.07(+0.31%)
May 12, 2017 22.65 22.77 22.56 22.76 2,593,387 -0.02(-0.09%)
May 11, 2017 22.83 22.84 22.51 22.78 3,219,115 -0.17(-0.74%)
May 10, 2017 22.84 22.98 22.70 22.95 2,620,121 +0.09(+0.37%)
May 09, 2017 22.75 22.94 22.71 22.86 3,332,797 +0.15(+0.65%)
May 08, 2017 22.81 22.81 22.62 22.72 3,229,174 -0.02(-0.09%)
May 05, 2017 22.80 22.84 22.60 22.74 2,101,171 -0.02(-0.09%)
May 04, 2017 23.03 23.14 22.62 22.76 2,853,317 -0.18(-0.80%)
May 03, 2017 22.78 22.98 22.72 22.94 2,479,378 +0.04(+0.18%)
May 02, 2017 22.98 23.02 22.72 22.90 3,157,406 -0.06(-0.24%)
May 01, 2017 23.22 23.26 22.94 22.95 3,321,580 -0.18(-0.76%)
Apr 28, 2017 23.26 23.50 23.02 23.13 4,536,433 -0.13(-0.54%)
Apr 27, 2017 22.96 23.26 22.46 23.26 6,649,040 +0.48(+2.10%)
Apr 26, 2017 22.55 22.95 22.48 22.78 5,816,073 +0.19(+0.84%)
Apr 25, 2017 22.68 22.70 22.47 22.59 3,794,136 +0.10(+0.44%)
Apr 24, 2017 22.47 22.65 22.39 22.49 5,375,237 +0.53(+2.40%)
Apr 21, 2017 22.12 22.22 21.87 21.96 3,894,002 -0.17(-0.76%)
Apr 20, 2017 21.90 22.18 21.79 22.13 5,031,166 +0.36(+1.64%)
Apr 19, 2017 21.74 21.87 21.68 21.78 4,440,201 +0.26(+1.21%)
Apr 18, 2017 21.46 21.66 21.33 21.52 4,367,395 -0.06(-0.29%)
Apr 17, 2017 21.15 21.61 21.14 21.58 3,227,388 +0.49(+2.33%)
Apr 13, 2017 21.28 21.49 21.08 21.09 3,521,214 -0.32(-1.48%)
Apr 12, 2017 21.65 21.71 21.32 21.40 4,664,467 -0.23(-1.07%)
Apr 11, 2017 21.47 21.68 21.17 21.63 4,037,090 +0.04(+0.19%)
Apr 10, 2017 21.33 21.77 21.28 21.59 4,277,878 +0.27(+1.25%)
Apr 07, 2017 21.29 21.47 21.21 21.33 3,974,911 -0.15(-0.72%)
Apr 06, 2017 21.33 21.54 21.18 21.48 2,664,080 +0.22(+1.02%)
Apr 05, 2017 21.60 21.78 21.25 21.26 2,802,137 -0.15(-0.69%)
Apr 04, 2017 21.36 21.55 21.35 21.41 2,633,943 -0.07(-0.33%)
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.