Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.09 21.29 20.96 21.14 1,558,857 +0.09(+0.43%)
May 30, 2017 21.14 21.22 21.01 21.05 697,570 -0.07(-0.33%)
May 26, 2017 21.22 21.22 20.99 21.12 894,197 -0.10(-0.47%)
May 25, 2017 21.45 21.47 21.20 21.22 885,500 -0.17(-0.79%)
May 24, 2017 21.34 21.57 21.28 21.39 1,208,227 +0.02(+0.09%)
May 23, 2017 21.34 21.50 21.28 21.37 856,546 +0.11(+0.52%)
May 22, 2017 21.39 21.48 21.18 21.26 1,300,355 -0.10(-0.47%)
May 19, 2017 21.46 21.50 21.14 21.36 1,407,576 +0.11(+0.52%)
May 18, 2017 21.00 21.30 20.74 21.25 1,818,811 +0.32(+1.53%)
May 17, 2017 20.91 21.04 20.79 20.93 2,234,588 +0.01(+0.05%)
May 16, 2017 20.96 21.00 20.69 20.92 1,759,427 -0.03(-0.14%)
May 15, 2017 21.27 21.48 20.86 20.95 2,572,367 -0.55(-2.56%)
May 12, 2017 21.16 21.57 21.16 21.50 2,594,097 +0.38(+1.80%)
May 11, 2017 20.69 21.16 20.56 21.12 2,001,182 +0.37(+1.78%)
May 10, 2017 20.53 20.83 20.43 20.75 1,841,044 +0.28(+1.37%)
May 09, 2017 20.67 20.70 20.34 20.47 1,682,030 -0.15(-0.73%)
May 08, 2017 21.04 21.13 20.59 20.62 2,465,867 -0.41(-1.95%)
May 05, 2017 20.61 21.08 20.61 21.03 1,057,678 +0.18(+0.86%)
May 04, 2017 20.87 20.92 20.50 20.85 1,980,079 -0.16(-0.76%)
May 03, 2017 21.25 21.30 20.94 21.01 1,224,706 -0.24(-1.13%)
May 02, 2017 21.47 21.58 21.18 21.25 1,464,786 -0.28(-1.30%)
May 01, 2017 21.47 21.64 21.36 21.53 2,045,659 +0.01(+0.05%)
Apr 28, 2017 21.72 21.72 21.27 21.52 2,055,076 -0.25(-1.15%)
Apr 27, 2017 21.59 21.95 21.48 21.77 2,383,018 +0.19(+0.88%)
Apr 26, 2017 21.71 21.79 21.52 21.58 2,021,476 -0.21(-0.96%)
Apr 25, 2017 21.74 21.82 21.68 21.79 1,986,191 +0.04(+0.18%)
Apr 24, 2017 22.00 22.00 21.29 21.75 2,036,900 -0.26(-1.18%)
Apr 21, 2017 21.94 22.11 21.87 22.01 1,749,445 -0.03(-0.14%)
Apr 20, 2017 21.95 22.05 21.83 22.04 3,499,912 +0.09(+0.41%)
Apr 19, 2017 22.02 22.20 21.89 21.95 2,346,185 -0.49(-2.18%)
Apr 18, 2017 22.15 22.52 22.10 22.44 2,717,869 +0.25(+1.13%)
Apr 17, 2017 21.82 22.21 21.77 22.19 2,701,448 +0.45(+2.07%)
Apr 13, 2017 21.73 21.89 21.66 21.74 2,382,030 +0.02(+0.09%)
Apr 12, 2017 21.80 21.82 21.65 21.72 1,457,540 -0.04(-0.18%)
Apr 11, 2017 21.35 21.77 21.33 21.76 1,757,931 +0.43(+2.02%)
Apr 10, 2017 21.15 21.38 21.04 21.33 1,998,815 +0.13(+0.61%)
Apr 07, 2017 21.19 21.50 21.14 21.20 3,661,299 +0.09(+0.43%)
Apr 06, 2017 20.96 21.18 20.76 21.11 1,121,614 +0.16(+0.76%)
Apr 05, 2017 20.93 21.09 20.91 20.95 1,401,843 +0.04(+0.19%)
Apr 04, 2017 20.74 20.94 20.68 20.91 1,365,371 +0.17(+0.82%)
Apr 03, 2017 20.27 20.77 20.20 20.74 1,871,363 +0.49(+2.42%)
Mar 31, 2017 20.25 20.40 20.20 20.25 1,724,704 -0.03(-0.15%)
Mar 30, 2017 20.29 20.36 20.14 20.28 1,352,141 -0.07(-0.34%)
Mar 29, 2017 20.24 20.49 20.23 20.35 1,960,157 +0.12(+0.59%)
Mar 28, 2017 20.25 20.30 20.07 20.23 1,734,292 -0.05(-0.25%)
Mar 27, 2017 20.14 20.46 20.08 20.28 2,025,841 +0.17(+0.85%)
Mar 24, 2017 20.05 20.21 20.03 20.11 1,402,843 +0.05(+0.25%)
Mar 23, 2017 19.90 20.21 19.85 20.06 2,032,803 +0.15(+0.75%)
Mar 22, 2017 19.80 19.93 19.63 19.91 2,188,056 +0.15(+0.76%)
Mar 21, 2017 19.98 20.01 19.70 19.76 1,276,665 -0.13(-0.65%)
Mar 20, 2017 19.96 20.00 19.85 19.89 1,141,238 -0.07(-0.35%)
Mar 17, 2017 19.95 20.14 19.88 19.96 4,129,799 +0.05(+0.25%)
Mar 16, 2017 19.85 19.94 19.73 19.91 1,644,068 +0.06(+0.30%)
Mar 15, 2017 19.38 19.92 19.24 19.85 2,526,218 +0.56(+2.90%)
Mar 14, 2017 19.34 19.43 19.13 19.29 935,084 -0.06(-0.31%)
Mar 13, 2017 19.40 19.55 19.24 19.35 1,475,642 +0.04(+0.21%)
Mar 10, 2017 19.39 19.66 19.10 19.31 1,936,902 +0.00(+0.00%)
Mar 09, 2017 19.68 19.84 19.22 19.31 1,909,764 -0.38(-1.93%)
Mar 08, 2017 20.02 20.05 19.63 19.69 1,447,158 -0.43(-2.14%)
Mar 07, 2017 20.17 20.37 20.01 20.12 1,405,617 -0.13(-0.64%)
Mar 06, 2017 20.43 20.46 20.03 20.25 1,715,382 -0.27(-1.32%)
Mar 03, 2017 20.27 20.55 20.12 20.52 2,093,446 +0.25(+1.23%)
Mar 02, 2017 20.30 20.32 20.16 20.27 2,017,378 -0.17(-0.83%)
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.