Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.21 20.21 19.65 20.03 1,254,054 -0.14(-0.69%)
May 30, 2017 20.26 20.31 19.98 20.17 802,092 -0.19(-0.92%)
May 26, 2017 20.54 20.54 20.26 20.35 849,291 -0.19(-0.91%)
May 25, 2017 20.45 20.59 20.28 20.54 891,116 +0.14(+0.69%)
May 24, 2017 20.77 20.77 20.33 20.40 657,758 -0.28(-1.35%)
May 23, 2017 20.45 20.82 20.26 20.68 990,978 +0.28(+1.37%)
May 22, 2017 20.31 20.42 20.00 20.40 1,094,919 +0.09(+0.46%)
May 19, 2017 20.35 20.56 20.26 20.31 1,100,751 -0.05(-0.23%)
May 18, 2017 20.31 20.63 20.21 20.35 1,190,412 +0.05(+0.23%)
May 17, 2017 21.29 20.94 19.98 20.31 1,494,821 -0.98(-4.61%)
May 16, 2017 21.24 21.29 20.96 21.29 953,821 +0.09(+0.44%)
May 15, 2017 21.15 21.24 21.01 21.19 1,696,364 +0.14(+0.66%)
May 12, 2017 21.15 21.22 20.96 21.05 780,843 -0.23(-1.10%)
May 11, 2017 21.57 21.61 21.15 21.29 809,853 -0.37(-1.72%)
May 10, 2017 21.75 22.01 21.61 21.66 985,749 -0.19(-0.85%)
May 09, 2017 22.13 22.34 21.75 21.85 764,222 -0.28(-1.27%)
May 08, 2017 22.03 22.13 21.89 22.13 554,344 +0.09(+0.42%)
May 05, 2017 22.08 22.08 21.71 22.03 773,778 +0.00(+0.00%)
May 04, 2017 22.03 22.17 21.80 22.03 872,431 +0.25(+1.16%)
May 03, 2017 21.55 21.92 21.41 21.78 961,563 +0.14(+0.65%)
May 02, 2017 21.78 21.88 21.32 21.64 2,329,651 -0.19(-0.85%)
May 01, 2017 21.88 21.92 21.48 21.83 1,601,546 +0.19(+0.86%)
Apr 28, 2017 22.15 22.27 21.64 21.64 1,965,781 -0.42(-1.90%)
Apr 27, 2017 22.57 22.81 22.06 22.06 1,810,415 -0.37(-1.66%)
Apr 26, 2017 22.15 22.53 21.83 22.43 1,816,960 +0.28(+1.26%)
Apr 25, 2017 22.34 22.48 22.11 22.15 1,015,994 +0.05(+0.21%)
Apr 24, 2017 22.34 22.48 22.01 22.11 1,491,358 +0.33(+1.50%)
Apr 21, 2017 21.74 21.88 21.55 21.78 1,059,833 -0.05(-0.21%)
Apr 20, 2017 21.46 21.88 21.29 21.83 1,667,877 +0.51(+2.40%)
Apr 19, 2017 21.22 21.48 21.13 21.32 2,525,760 +0.37(+1.78%)
Apr 18, 2017 20.80 21.06 20.71 20.94 1,918,511 -0.05(-0.22%)
Apr 17, 2017 20.85 21.08 20.67 20.99 2,043,020 +0.19(+0.89%)
Apr 13, 2017 21.13 21.36 20.71 20.80 2,106,491 -0.47(-2.19%)
Apr 12, 2017 21.55 21.64 21.13 21.27 920,187 -0.33(-1.51%)
Apr 11, 2017 21.18 21.69 21.08 21.60 1,489,034 +0.23(+1.09%)
Apr 10, 2017 21.50 21.69 21.22 21.36 957,415 -0.09(-0.43%)
Apr 07, 2017 21.32 21.60 21.22 21.46 1,540,333 -0.14(-0.65%)
Apr 06, 2017 21.46 21.71 21.27 21.60 1,119,792 +0.19(+0.87%)
Apr 05, 2017 21.97 22.11 21.36 21.41 1,528,271 -0.37(-1.71%)
Apr 04, 2017 21.60 21.92 21.55 21.78 1,182,552 +0.14(+0.65%)
Apr 03, 2017 22.11 22.15 21.53 21.64 1,945,885 -0.42(-1.90%)
Mar 31, 2017 22.39 22.39 22.01 22.06 1,601,190 -0.37(-1.66%)
Mar 30, 2017 21.88 22.53 21.74 22.43 1,989,183 +0.61(+2.77%)
Mar 29, 2017 21.92 22.11 21.69 21.83 982,292 -0.19(-0.85%)
Mar 28, 2017 21.74 22.13 21.55 22.01 1,225,861 +0.19(+0.85%)
Mar 27, 2017 21.46 21.92 21.22 21.83 2,020,280 -0.14(-0.64%)
Mar 24, 2017 21.88 22.11 21.76 21.97 2,582,309 +0.19(+0.85%)
Mar 23, 2017 21.04 21.88 20.99 21.78 3,079,200 +0.61(+2.86%)
Mar 22, 2017 21.18 21.46 20.80 21.18 2,024,485 -0.23(-1.09%)
Mar 21, 2017 22.67 22.67 21.32 21.41 3,849,565 -0.98(-4.37%)
Mar 20, 2017 22.99 22.99 22.39 22.39 1,955,482 -0.61(-2.63%)
Mar 17, 2017 22.81 23.04 22.57 22.99 6,214,115 +0.23(+1.02%)
Mar 16, 2017 22.71 22.90 22.48 22.76 2,497,947 +0.28(+1.24%)
Mar 15, 2017 23.04 23.13 22.34 22.48 1,908,342 -0.42(-1.83%)
Mar 14, 2017 22.90 22.99 22.62 22.90 1,650,218 -0.09(-0.40%)
Mar 13, 2017 22.95 23.41 22.90 22.99 2,226,481 +0.00(+0.00%)
Mar 10, 2017 23.41 23.55 22.81 22.99 4,185,085 -0.19(-0.80%)
Mar 09, 2017 23.04 23.41 23.04 23.18 2,937,056 +0.19(+0.81%)
Mar 08, 2017 22.53 23.36 22.34 22.99 6,076,589 +0.79(+3.56%)
Mar 07, 2017 22.57 22.90 22.01 22.20 9,277,682 -1.12(-4.79%)
Mar 06, 2017 23.23 23.46 22.99 23.32 654,572 -0.09(-0.40%)
Mar 03, 2017 23.13 23.46 22.99 23.41 937,861 +0.33(+1.41%)
Mar 02, 2017 23.97 23.97 23.04 23.09 872,017 -0.84(-3.50%)
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.