Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.96 25.30 24.95 25.16 188,823 +0.29(+1.17%)
Jun 29, 2017 25.34 25.43 24.55 24.87 176,994 -0.37(-1.47%)
Jun 28, 2017 25.16 25.43 24.86 25.24 312,421 +0.18(+0.72%)
Jun 27, 2017 25.03 25.10 24.76 25.06 267,702 +0.03(+0.12%)
Jun 26, 2017 25.05 25.13 24.48 25.03 321,223 +0.07(+0.28%)
Jun 23, 2017 24.86 25.00 24.59 24.96 1,073,785 +0.14(+0.56%)
Jun 22, 2017 24.44 24.91 24.33 24.82 209,356 +0.35(+1.43%)
Jun 21, 2017 25.13 25.13 24.26 24.47 386,936 -0.55(-2.20%)
Jun 20, 2017 24.94 25.23 24.59 25.02 363,717 -0.17(-0.67%)
Jun 19, 2017 25.08 25.27 24.84 25.19 205,785 +0.28(+1.12%)
Jun 16, 2017 24.69 24.96 24.52 24.91 298,926 +0.03(+0.12%)
Jun 15, 2017 24.32 24.90 24.25 24.88 161,962 +0.25(+1.02%)
Jun 14, 2017 25.37 25.37 24.45 24.63 197,291 -0.69(-2.73%)
Jun 13, 2017 25.02 25.34 24.75 25.32 242,946 +0.40(+1.61%)
Jun 12, 2017 24.88 25.30 24.65 24.92 278,900 +0.06(+0.24%)
Jun 09, 2017 24.98 25.11 24.60 24.86 381,542 -0.01(-0.04%)
Jun 08, 2017 24.39 25.14 24.11 24.87 227,277 +0.56(+2.30%)
Jun 07, 2017 24.70 24.99 24.08 24.31 184,922 -0.37(-1.50%)
Jun 06, 2017 24.54 24.83 24.31 24.68 248,900 -0.10(-0.40%)
Jun 05, 2017 25.24 25.28 24.71 24.78 157,153 -0.50(-1.98%)
Jun 02, 2017 25.03 25.77 24.94 25.28 352,485 +0.26(+1.04%)
Jun 01, 2017 24.25 25.04 24.06 25.02 484,095 +0.93(+3.86%)
May 31, 2017 24.70 24.74 23.60 24.09 925,875 -0.66(-2.67%)
May 30, 2017 24.90 25.05 24.48 24.75 392,650 -0.38(-1.51%)
May 26, 2017 25.70 25.70 24.52 25.13 507,710 -0.66(-2.56%)
May 25, 2017 26.26 26.26 25.62 25.79 166,164 -0.26(-1.00%)
May 24, 2017 26.16 26.29 25.82 26.05 236,357 -0.12(-0.46%)
May 23, 2017 26.30 26.36 25.89 26.17 235,211 -0.04(-0.15%)
May 22, 2017 26.54 26.59 26.06 26.21 226,269 -0.14(-0.53%)
May 19, 2017 26.34 26.69 26.08 26.35 184,775 +0.21(+0.80%)
May 18, 2017 26.36 26.63 25.89 26.14 330,104 -0.26(-0.98%)
May 17, 2017 27.46 26.92 26.08 26.40 538,618 -1.06(-3.86%)
May 16, 2017 27.79 28.21 27.01 27.46 280,263 -0.17(-0.62%)
May 15, 2017 27.97 28.32 27.54 27.63 312,791 -0.10(-0.36%)
May 12, 2017 27.74 28.16 27.40 27.73 293,722 -0.20(-0.72%)
May 11, 2017 27.98 28.15 27.49 27.93 236,834 -0.20(-0.71%)
May 10, 2017 27.35 28.22 27.18 28.13 318,154 +0.77(+2.81%)
May 09, 2017 27.21 28.19 27.04 27.36 531,886 +0.33(+1.22%)
May 08, 2017 28.25 28.93 26.97 27.03 516,261 -1.26(-4.45%)
May 05, 2017 24.81 28.46 24.55 28.29 1,079,303 +4.25(+17.68%)
May 04, 2017 24.15 24.18 23.71 24.04 144,381 -0.07(-0.29%)
May 03, 2017 23.59 24.20 23.59 24.11 218,187 +0.32(+1.35%)
May 02, 2017 24.08 24.22 23.63 23.79 194,901 -0.35(-1.45%)
May 01, 2017 24.17 24.44 23.89 24.14 232,394 +0.08(+0.33%)
Apr 28, 2017 24.33 24.38 24.04 24.06 176,157 -0.23(-0.95%)
Apr 27, 2017 24.47 24.54 24.07 24.29 204,642 -0.12(-0.49%)
Apr 26, 2017 23.79 24.75 23.79 24.41 346,098 +0.47(+1.96%)
Apr 25, 2017 24.92 25.05 23.90 23.94 623,863 -0.58(-2.37%)
Apr 24, 2017 24.24 24.82 23.97 24.52 373,737 +0.89(+3.77%)
Apr 21, 2017 23.87 23.88 23.31 23.63 616,807 -0.38(-1.58%)
Apr 20, 2017 22.72 24.02 22.72 24.01 388,277 +1.51(+6.71%)
Apr 19, 2017 22.44 22.69 22.34 22.50 277,977 +0.22(+0.99%)
Apr 18, 2017 22.02 22.43 21.97 22.28 194,510 +0.05(+0.22%)
Apr 17, 2017 22.38 22.47 22.04 22.23 179,541 +0.03(+0.14%)
Apr 13, 2017 22.95 23.39 22.18 22.20 237,113 -0.85(-3.69%)
Apr 12, 2017 23.68 23.68 22.68 23.05 445,521 -0.75(-3.15%)
Apr 11, 2017 23.67 23.81 23.24 23.80 277,897 -0.02(-0.08%)
Apr 10, 2017 24.33 24.49 23.63 23.82 313,012 -0.53(-2.18%)
Apr 07, 2017 24.00 24.48 24.00 24.35 227,129 +0.18(+0.74%)
Apr 06, 2017 23.87 24.25 23.70 24.17 250,786 +0.34(+1.43%)
Apr 05, 2017 24.19 24.58 23.64 23.83 274,800 -0.12(-0.50%)
Apr 04, 2017 23.96 24.05 23.75 23.95 192,906 -0.02(-0.08%)
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.