Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 24.37 24.46 23.62 23.97 294,725 -0.28(-1.15%)
Mar 31, 2017 24.02 24.91 23.79 24.25 601,789 +0.19(+0.79%)
Mar 30, 2017 24.00 24.12 23.71 24.06 215,810 +0.15(+0.63%)
Mar 29, 2017 23.37 24.01 23.26 23.91 206,708 +0.53(+2.27%)
Mar 28, 2017 23.18 23.49 22.82 23.38 183,575 +0.12(+0.52%)
Mar 27, 2017 22.82 23.41 22.56 23.26 155,293 -0.09(-0.39%)
Mar 24, 2017 24.06 24.10 23.15 23.35 203,228 -0.48(-2.01%)
Mar 23, 2017 23.43 23.98 23.40 23.83 213,958 +0.32(+1.36%)
Mar 22, 2017 23.38 23.80 23.15 23.51 221,204 +0.02(+0.09%)
Mar 21, 2017 25.09 25.18 23.45 23.49 239,247 -1.53(-6.12%)
Mar 20, 2017 24.61 25.51 24.37 25.02 333,450 +0.29(+1.17%)
Mar 17, 2017 24.59 24.83 24.28 24.73 500,229 +0.26(+1.06%)
Mar 16, 2017 24.77 24.77 24.23 24.47 189,377 -0.30(-1.21%)
Mar 15, 2017 24.36 24.91 24.19 24.77 203,089 +0.63(+2.61%)
Mar 14, 2017 24.37 24.57 23.66 24.14 161,819 -0.49(-1.99%)
Mar 13, 2017 24.57 24.89 24.40 24.63 171,550 +0.07(+0.29%)
Mar 10, 2017 24.80 25.06 23.97 24.56 289,196 +0.07(+0.29%)
Mar 09, 2017 24.94 25.23 24.33 24.49 220,298 -0.54(-2.16%)
Mar 08, 2017 26.13 26.17 24.95 25.03 291,709 -0.84(-3.25%)
Mar 07, 2017 26.39 26.64 25.74 25.87 283,405 -0.49(-1.86%)
Mar 06, 2017 26.10 26.58 26.02 26.36 208,376 -0.15(-0.57%)
Mar 03, 2017 26.40 26.82 26.16 26.51 270,816 +0.15(+0.57%)
Mar 02, 2017 27.30 27.38 26.31 26.36 281,230 -1.04(-3.80%)
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.