Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.07 20.70 19.74 20.48 18,187 +0.04(+0.20%)
May 30, 2017 18.66 21.00 18.65 20.44 57,464 +2.51(+14.00%)
May 26, 2017 18.75 19.91 17.71 17.93 38,042 -1.21(-6.32%)
May 25, 2017 20.30 20.75 19.07 19.14 78,462 -1.63(-7.85%)
May 24, 2017 20.50 21.00 20.50 20.77 298,854 -0.44(-2.07%)
May 23, 2017 21.57 21.57 20.06 21.21 7,014 -0.66(-3.02%)
May 22, 2017 22.08 22.08 20.48 21.87 8,325 -0.21(-0.95%)
May 19, 2017 21.52 22.60 21.52 22.08 8,120 +0.55(+2.55%)
May 18, 2017 21.00 21.73 20.40 21.53 12,473 +0.63(+3.01%)
May 17, 2017 20.70 21.03 19.84 20.90 18,220 +0.15(+0.72%)
May 16, 2017 20.18 20.88 20.16 20.75 7,636 +0.32(+1.57%)
May 15, 2017 20.39 20.99 19.87 20.43 9,217 -0.27(-1.30%)
May 12, 2017 20.49 20.90 19.87 20.70 25,249 +0.20(+0.98%)
May 11, 2017 19.87 20.51 19.75 20.50 28,848 -0.20(-0.97%)
May 10, 2017 20.54 20.73 19.90 20.70 12,232 -0.18(-0.86%)
May 09, 2017 21.00 21.45 20.59 20.88 14,394 -0.46(-2.16%)
May 08, 2017 20.97 21.34 20.11 21.34 19,555 +0.34(+1.62%)
May 05, 2017 21.39 21.42 20.69 21.00 7,458 -0.48(-2.23%)
May 04, 2017 21.15 21.48 20.40 21.48 9,705 +0.26(+1.23%)
May 03, 2017 20.61 21.22 20.38 21.22 13,072 +0.21(+1.00%)
May 02, 2017 20.57 21.30 20.57 21.01 10,993 -0.29(-1.36%)
May 01, 2017 20.59 21.30 20.22 21.30 6,605 +0.61(+2.95%)
Apr 28, 2017 20.34 20.93 20.20 20.69 16,331 +0.12(+0.58%)
Apr 27, 2017 20.50 20.70 19.94 20.57 20,306 -0.12(-0.58%)
Apr 26, 2017 21.31 21.60 19.90 20.69 20,222 -0.92(-4.26%)
Apr 25, 2017 21.70 21.85 21.33 21.61 13,963 -0.37(-1.68%)
Apr 24, 2017 20.92 22.37 20.66 21.98 22,300 +1.32(+6.39%)
Apr 21, 2017 20.81 21.30 20.20 20.66 15,579 -0.26(-1.24%)
Apr 20, 2017 21.68 21.71 19.71 20.92 8,796 -1.22(-5.51%)
Apr 19, 2017 20.17 22.30 20.07 22.14 20,725 +1.98(+9.82%)
Apr 18, 2017 19.40 20.34 18.51 20.16 61,908 +0.54(+2.75%)
Apr 17, 2017 20.79 21.24 19.38 19.62 40,201 -1.20(-5.76%)
Apr 13, 2017 21.37 21.70 19.98 20.82 51,097 -0.18(-0.86%)
Apr 12, 2017 23.09 23.21 20.15 21.00 62,291 -2.17(-9.37%)
Apr 11, 2017 23.47 23.48 22.46 23.17 32,184 -0.65(-2.73%)
Apr 10, 2017 23.43 23.93 23.01 23.82 24,028 -0.20(-0.83%)
Apr 07, 2017 23.51 24.15 23.51 24.02 10,922 -0.08(-0.33%)
Apr 06, 2017 24.05 25.04 23.89 24.10 4,427 -0.55(-2.23%)
Apr 05, 2017 24.55 25.25 24.55 24.65 22,670 -0.34(-1.36%)
Apr 04, 2017 24.50 25.03 24.18 24.99 21,383 +0.26(+1.05%)
Apr 03, 2017 24.00 24.93 23.40 24.73 20,235 +0.73(+3.04%)
Mar 31, 2017 24.00 24.20 23.63 24.00 7,981 +0.00(+0.00%)
Mar 30, 2017 23.75 24.49 23.52 24.00 19,075 +0.28(+1.18%)
Mar 29, 2017 22.46 23.77 22.46 23.72 36,359 +0.92(+4.04%)
Mar 28, 2017 22.45 23.14 21.18 22.80 20,437 +0.36(+1.60%)
Mar 27, 2017 22.49 22.49 21.14 22.44 6,090 -0.06(-0.27%)
Mar 24, 2017 22.84 23.18 21.99 22.50 7,894 -0.21(-0.92%)
Mar 23, 2017 24.43 25.44 22.53 22.71 15,974 -1.07(-4.50%)
Mar 22, 2017 20.93 24.88 20.62 23.78 33,315 +3.48(+17.14%)
Mar 21, 2017 21.23 21.87 20.25 20.30 13,606 -1.41(-6.49%)
Mar 20, 2017 21.74 22.11 21.40 21.71 11,645 -0.60(-2.69%)
Mar 17, 2017 22.31 22.76 21.80 22.31 15,929 -0.54(-2.36%)
Mar 16, 2017 23.63 23.63 22.85 22.85 7,322 -0.99(-4.15%)
Mar 15, 2017 23.89 23.96 23.40 23.84 11,985 +0.34(+1.45%)
Mar 14, 2017 25.10 25.27 21.66 23.50 44,942 -1.69(-6.71%)
Mar 13, 2017 25.03 25.21 24.73 25.19 9,171 +0.09(+0.36%)
Mar 10, 2017 25.35 25.82 24.30 25.10 10,260 -0.21(-0.83%)
Mar 09, 2017 25.01 25.99 24.35 25.31 11,891 +0.55(+2.22%)
Mar 08, 2017 25.40 25.40 24.13 24.76 17,501 -0.50(-2.00%)
Mar 07, 2017 25.60 27.39 25.27 25.27 34,960 -0.61(-2.38%)
Mar 06, 2017 25.30 25.86 25.00 25.88 8,897 +0.27(+1.05%)
Mar 03, 2017 25.45 25.74 24.51 25.61 7,749 +0.11(+0.43%)
Mar 02, 2017 24.00 25.91 24.00 25.50 12,270 -0.40(-1.54%)
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.