Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.74 20.95 20.68 20.87 11,028,320 +0.14(+0.69%)
May 30, 2017 20.53 20.81 20.50 20.73 6,674,670 +0.14(+0.67%)
May 26, 2017 20.70 20.74 20.54 20.59 9,916,015 -0.12(-0.58%)
May 25, 2017 20.65 20.74 20.52 20.71 7,690,665 +0.13(+0.61%)
May 24, 2017 20.38 20.60 20.31 20.58 13,775,456 +0.25(+1.24%)
May 23, 2017 20.42 20.46 20.29 20.33 18,716,760 -0.09(-0.45%)
May 22, 2017 20.07 20.49 20.07 20.42 9,889,039 +0.27(+1.34%)
May 19, 2017 20.21 20.21 19.99 20.15 10,808,441 -0.01(-0.06%)
May 18, 2017 20.10 20.31 19.84 20.16 13,748,896 +0.13(+0.66%)
May 17, 2017 19.84 20.09 19.79 20.03 12,252,743 +0.20(+0.99%)
May 16, 2017 19.89 19.95 19.70 19.84 10,458,097 -0.11(-0.55%)
May 15, 2017 19.75 20.02 19.74 19.95 12,809,917 +0.33(+1.67%)
May 12, 2017 19.34 19.69 19.26 19.62 11,032,231 +0.36(+1.88%)
May 11, 2017 19.23 19.33 19.14 19.26 13,180,140 +0.04(+0.20%)
May 10, 2017 19.17 19.23 19.04 19.22 10,544,732 +0.10(+0.51%)
May 09, 2017 19.46 19.47 19.11 19.12 8,928,956 -0.38(-1.96%)
May 08, 2017 19.57 19.63 19.45 19.50 8,417,815 -0.05(-0.23%)
May 05, 2017 19.46 19.66 19.45 19.55 7,079,792 +0.17(+0.85%)
May 04, 2017 19.33 19.52 19.29 19.38 12,401,252 +0.04(+0.21%)
May 03, 2017 19.69 19.69 19.17 19.34 11,665,332 -0.27(-1.39%)
May 02, 2017 19.58 19.66 19.42 19.62 8,902,756 +0.07(+0.38%)
May 01, 2017 19.72 19.75 19.47 19.54 7,499,581 -0.17(-0.87%)
Apr 28, 2017 19.83 19.86 19.66 19.71 7,224,272 -0.12(-0.60%)
Apr 27, 2017 19.88 20.02 19.81 19.83 6,854,097 -0.03(-0.17%)
Apr 26, 2017 19.95 20.17 19.87 19.87 7,098,967 -0.10(-0.51%)
Apr 25, 2017 20.12 20.22 19.83 19.97 9,382,761 -0.24(-1.18%)
Apr 24, 2017 20.04 20.28 19.91 20.21 7,788,533 +0.27(+1.34%)
Apr 21, 2017 19.95 20.12 19.93 19.94 7,852,111 -0.01(-0.06%)
Apr 20, 2017 20.19 20.15 19.83 19.95 7,662,821 -0.23(-1.16%)
Apr 19, 2017 20.37 20.42 20.13 20.19 8,333,455 -0.18(-0.89%)
Apr 18, 2017 20.44 20.53 20.33 20.37 7,829,205 -0.07(-0.33%)
Apr 17, 2017 20.48 20.56 20.40 20.44 5,533,407 -0.04(-0.19%)
Apr 13, 2017 20.57 20.60 20.39 20.48 6,337,074 -0.13(-0.61%)
Apr 12, 2017 20.48 20.64 20.36 20.60 8,354,534 +0.03(+0.14%)
Apr 11, 2017 20.35 20.67 20.25 20.57 9,202,592 +0.19(+0.92%)
Apr 10, 2017 20.49 20.49 20.32 20.38 9,127,756 -0.09(-0.44%)
Apr 07, 2017 20.67 20.76 20.45 20.48 10,637,629 -0.17(-0.83%)
Apr 06, 2017 20.49 20.68 20.34 20.65 10,030,320 +0.12(+0.58%)
Apr 05, 2017 20.42 20.58 20.36 20.53 8,117,736 -0.05(-0.22%)
Apr 04, 2017 20.38 20.71 20.33 20.57 8,850,067 +0.18(+0.89%)
Apr 03, 2017 20.46 20.48 20.23 20.39 8,186,988 -0.09(-0.44%)
Mar 31, 2017 20.35 20.74 20.29 20.48 12,559,309 +0.16(+0.78%)
Mar 30, 2017 20.37 20.44 20.20 20.32 7,030,655 -0.13(-0.64%)
Mar 29, 2017 20.32 20.56 20.09 20.45 8,123,470 +0.15(+0.73%)
Mar 28, 2017 20.22 20.32 20.13 20.30 10,387,807 -0.10(-0.47%)
Mar 27, 2017 20.64 20.67 20.30 20.40 4,127,102 -0.16(-0.78%)
Mar 24, 2017 20.42 20.72 20.42 20.56 6,333,991 +0.09(+0.45%)
Mar 23, 2017 20.61 20.75 20.45 20.47 11,037,063 -0.19(-0.94%)
Mar 22, 2017 20.55 20.73 20.55 20.66 9,559,493 +0.19(+0.95%)
Mar 21, 2017 20.20 20.57 20.14 20.47 9,567,257 +0.22(+1.10%)
Mar 20, 2017 20.56 20.56 20.17 20.25 6,482,841 -0.25(-1.22%)
Mar 17, 2017 20.53 20.62 20.45 20.50 14,714,201 +0.02(+0.08%)
Mar 16, 2017 20.53 20.62 20.43 20.48 6,296,923 -0.17(-0.83%)
Mar 15, 2017 20.37 20.79 20.32 20.65 9,144,139 +0.36(+1.80%)
Mar 14, 2017 20.42 20.42 20.24 20.29 5,140,132 -0.17(-0.83%)
Mar 13, 2017 20.48 20.53 20.38 20.46 5,093,344 -0.02(-0.08%)
Mar 10, 2017 20.46 20.58 20.33 20.48 6,194,001 +0.11(+0.53%)
Mar 09, 2017 20.32 20.48 20.29 20.37 5,830,939 +0.03(+0.17%)
Mar 08, 2017 20.38 20.44 20.21 20.33 6,947,609 -0.23(-1.13%)
Mar 07, 2017 20.60 20.70 20.50 20.57 7,725,695 +0.03(+0.17%)
Mar 06, 2017 20.61 20.66 20.48 20.53 6,444,015 -0.14(-0.69%)
Mar 03, 2017 20.73 20.73 20.44 20.67 5,597,863 -0.06(-0.27%)
Mar 02, 2017 20.49 20.85 20.41 20.73 7,848,955 +0.20(+0.97%)
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.