Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.01 27.11 26.81 26.91 305,983 -0.07(-0.26%)
Jun 29, 2017 27.20 27.20 26.65 26.98 498,092 -0.30(-1.09%)
Jun 28, 2017 27.25 27.36 27.06 27.28 317,208 +0.22(+0.82%)
Jun 27, 2017 27.20 27.21 26.88 27.06 256,112 -0.05(-0.20%)
Jun 26, 2017 27.02 27.21 27.02 27.11 186,021 +0.16(+0.60%)
Jun 23, 2017 26.65 27.10 26.56 26.95 198,020 +0.16(+0.60%)
Jun 22, 2017 26.42 26.86 26.42 26.79 248,696 +0.51(+1.95%)
Jun 21, 2017 26.21 26.39 26.14 26.28 359,460 -0.02(-0.06%)
Jun 20, 2017 26.46 26.48 26.16 26.29 263,537 -0.25(-0.95%)
Jun 19, 2017 26.47 26.76 26.43 26.55 163,442 +0.04(+0.14%)
Jun 16, 2017 26.27 26.56 26.13 26.51 223,754 +0.23(+0.87%)
Jun 15, 2017 26.18 26.35 26.00 26.28 192,819 +0.02(+0.06%)
Jun 14, 2017 26.31 26.41 26.13 26.26 209,610 +0.08(+0.32%)
Jun 13, 2017 25.97 26.18 25.75 26.18 199,406 +0.41(+1.57%)
Jun 12, 2017 25.73 25.90 25.44 25.77 193,665 +0.08(+0.30%)
Jun 09, 2017 25.74 25.91 25.60 25.70 178,554 +0.01(+0.03%)
Jun 08, 2017 25.70 25.74 25.57 25.69 176,680 +0.01(+0.03%)
Jun 07, 2017 25.90 25.94 25.61 25.68 161,084 -0.22(-0.86%)
Jun 06, 2017 25.90 26.11 25.85 25.90 173,584 +0.11(+0.42%)
Jun 05, 2017 25.61 25.87 25.51 25.80 178,883 +0.27(+1.05%)
Jun 02, 2017 25.41 25.61 25.38 25.53 197,331 +0.15(+0.57%)
Jun 01, 2017 25.25 25.47 25.20 25.38 242,466 +0.21(+0.82%)
May 31, 2017 25.21 25.25 25.10 25.18 249,991 +0.02(+0.09%)
May 30, 2017 25.05 25.19 25.02 25.15 144,280 -0.02(-0.09%)
May 26, 2017 25.12 25.24 25.07 25.18 190,843 +0.04(+0.15%)
May 25, 2017 25.19 25.30 25.01 25.14 313,204 -0.06(-0.24%)
May 24, 2017 24.88 25.22 24.88 25.20 223,949 +0.41(+1.67%)
May 23, 2017 24.87 25.00 24.79 24.79 187,951 +0.02(+0.09%)
May 22, 2017 24.63 24.89 24.63 24.76 56,106 +0.06(+0.25%)
May 19, 2017 24.55 24.73 24.40 24.70 159,855 +0.25(+1.00%)
May 18, 2017 24.64 24.73 24.29 24.46 282,949 -0.13(-0.53%)
May 17, 2017 24.79 24.82 24.55 24.59 221,517 -0.42(-1.68%)
May 16, 2017 25.23 25.23 25.01 25.01 235,005 -0.11(-0.46%)
May 15, 2017 25.03 25.15 25.00 25.12 185,526 +0.24(+0.95%)
May 12, 2017 24.86 25.01 24.79 24.89 182,231 +0.02(+0.06%)
May 11, 2017 24.73 24.89 24.66 24.87 189,886 +0.02(+0.06%)
May 10, 2017 24.75 24.94 24.69 24.86 185,333 +0.21(+0.84%)
May 09, 2017 24.81 24.82 24.48 24.65 167,888 -0.28(-1.14%)
May 08, 2017 25.10 25.15 24.90 24.93 124,233 -0.09(-0.37%)
May 05, 2017 24.77 25.16 24.73 25.02 165,136 +0.24(+0.96%)
May 04, 2017 24.82 24.90 24.68 24.79 129,600 -0.04(-0.15%)
May 03, 2017 24.94 24.95 24.68 24.82 190,992 -0.15(-0.58%)
May 02, 2017 24.90 25.12 24.73 24.97 313,623 +0.05(+0.22%)
May 01, 2017 24.92 24.95 24.80 24.92 191,052 +0.02(+0.06%)
Apr 28, 2017 24.89 24.95 24.73 24.90 209,365 -0.05(-0.18%)
Apr 27, 2017 24.94 25.06 24.72 24.95 179,262 +0.03(+0.12%)
Apr 26, 2017 24.89 24.99 24.82 24.92 222,720 -0.02(-0.06%)
Apr 25, 2017 24.92 25.05 24.88 24.93 177,057 -0.21(-0.85%)
Apr 24, 2017 25.24 25.26 25.02 25.15 190,203 +0.06(+0.24%)
Apr 21, 2017 25.13 25.18 25.00 25.08 265,016 -0.05(-0.18%)
Apr 20, 2017 25.03 25.15 24.82 25.13 211,301 +0.18(+0.71%)
Apr 19, 2017 25.28 25.33 24.92 24.95 245,076 -0.39(-1.54%)
Apr 18, 2017 25.79 25.84 25.32 25.35 359,948 -0.54(-2.07%)
Apr 17, 2017 25.67 26.03 25.65 25.88 288,786 +0.41(+1.59%)
Apr 13, 2017 25.77 25.79 25.43 25.48 295,156 -0.28(-1.10%)
Apr 12, 2017 25.46 25.81 25.46 25.76 199,957 +0.27(+1.05%)
Apr 11, 2017 25.42 25.52 25.20 25.49 216,935 +0.14(+0.54%)
Apr 10, 2017 25.28 25.44 25.10 25.35 172,126 +0.19(+0.76%)
Apr 07, 2017 25.25 25.33 25.15 25.16 178,803 +0.03(+0.12%)
Apr 06, 2017 25.15 25.24 25.09 25.13 134,540 +0.04(+0.15%)
Apr 05, 2017 25.22 25.22 24.99 25.09 192,273 -0.11(-0.43%)
Apr 04, 2017 25.03 25.25 25.02 25.20 343,297 +0.01(+0.03%)
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.