Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.69 28.42 26.08 27.63 105,376 +0.07(+0.25%)
May 30, 2017 26.79 28.22 25.41 27.56 27,006 +0.56(+2.07%)
May 26, 2017 28.13 29.50 26.90 27.00 102,187 -1.17(-4.15%)
May 25, 2017 25.75 29.00 25.75 28.17 155,137 +2.67(+10.47%)
May 24, 2017 25.40 25.91 24.78 25.50 38,261 +0.51(+2.04%)
May 23, 2017 25.05 25.44 24.23 24.99 34,285 +0.08(+0.32%)
May 22, 2017 24.89 26.24 23.67 24.91 122,217 +0.18(+0.73%)
May 19, 2017 22.82 25.18 22.70 24.73 82,080 +1.87(+8.18%)
May 18, 2017 22.93 23.57 22.41 22.86 14,528 +0.09(+0.40%)
May 17, 2017 23.50 24.45 22.01 22.77 88,674 -0.27(-1.17%)
May 16, 2017 21.42 23.71 21.06 23.04 50,648 +1.75(+8.22%)
May 15, 2017 22.05 22.06 20.91 21.29 24,091 -0.52(-2.38%)
May 12, 2017 22.26 22.26 21.50 21.81 15,587 -0.49(-2.20%)
May 11, 2017 21.46 22.37 20.94 22.30 26,995 +0.11(+0.50%)
May 10, 2017 21.92 22.31 21.82 22.19 13,157 +0.17(+0.77%)
May 09, 2017 21.28 22.61 21.28 22.02 24,373 +0.19(+0.87%)
May 08, 2017 22.50 22.50 21.79 21.83 16,439 -0.61(-2.72%)
May 05, 2017 23.19 23.19 22.04 22.44 38,677 -0.43(-1.88%)
May 04, 2017 21.37 23.43 21.33 22.87 54,715 +1.79(+8.49%)
May 03, 2017 20.39 21.48 20.18 21.08 44,328 +0.50(+2.43%)
May 02, 2017 21.00 21.02 20.52 20.58 35,969 -0.40(-1.91%)
May 01, 2017 20.86 21.25 20.06 20.98 54,327 +0.24(+1.16%)
Apr 28, 2017 20.76 21.00 20.25 20.74 38,459 -0.07(-0.34%)
Apr 27, 2017 21.40 21.66 20.61 20.81 43,434 -0.16(-0.76%)
Apr 26, 2017 21.25 21.50 20.60 20.97 47,194 -0.39(-1.83%)
Apr 25, 2017 21.45 19.85 21.36 78,765 +1.35(+6.75%)
Apr 24, 2017 20.70 20.80 19.48 20.01 63,052 -0.57(-2.77%)
Apr 21, 2017 20.63 20.89 20.52 20.58 20,297 -0.02(-0.10%)
Apr 20, 2017 20.82 21.16 20.08 20.60 53,868 -0.20(-0.96%)
Apr 19, 2017 20.98 21.00 20.59 20.80 60,723 +0.00(+0.00%)
Apr 18, 2017 21.12 21.12 20.43 20.80 56,062 -0.36(-1.70%)
Apr 17, 2017 21.43 21.43 21.00 21.16 74,551 -0.13(-0.61%)
Apr 13, 2017 21.75 22.20 21.20 21.29 66,425 +0.08(+0.38%)
Apr 12, 2017 21.54 21.90 21.20 21.21 31,389 -0.46(-2.12%)
Apr 11, 2017 22.00 22.20 21.03 21.67 39,813 -0.34(-1.54%)
Apr 10, 2017 22.97 23.02 22.00 22.01 30,439 -0.79(-3.46%)
Apr 07, 2017 22.50 23.31 22.10 22.80 44,129 +0.25(+1.11%)
Apr 06, 2017 22.43 22.63 22.35 22.55 40,561 +0.16(+0.71%)
Apr 05, 2017 22.80 22.87 22.20 22.39 72,918 -0.46(-2.01%)
Apr 04, 2017 22.97 23.84 22.51 22.85 122,543 -0.15(-0.65%)
Apr 03, 2017 22.77 23.73 22.66 23.00 147,138 +0.35(+1.55%)
Mar 31, 2017 22.60 22.80 21.41 22.65 67,861 -0.05(-0.22%)
Mar 30, 2017 22.88 23.00 22.52 22.70 109,656 -0.16(-0.70%)
Mar 29, 2017 22.99 23.53 22.75 22.86 72,762 -0.17(-0.74%)
Mar 28, 2017 25.40 25.87 22.72 23.03 139,220 -2.43(-9.54%)
Mar 27, 2017 25.77 26.46 25.12 25.46 47,993 -0.44(-1.70%)
Mar 24, 2017 26.56 26.56 25.70 25.90 15,975 -0.03(-0.12%)
Mar 23, 2017 26.67 27.05 25.93 25.93 24,936 +0.12(+0.46%)
Mar 22, 2017 26.25 26.25 25.40 25.81 15,336 -0.65(-2.46%)
Mar 21, 2017 27.25 27.39 25.98 26.46 44,293 -0.87(-3.18%)
Mar 20, 2017 27.85 28.15 26.84 27.33 35,995 -0.83(-2.95%)
Mar 17, 2017 27.55 28.60 27.47 28.16 68,557 +0.48(+1.73%)
Mar 16, 2017 27.87 28.20 27.20 27.68 16,379 +0.03(+0.11%)
Mar 15, 2017 27.29 27.86 27.29 27.65 15,630 +0.39(+1.43%)
Mar 14, 2017 27.01 28.00 26.92 27.26 28,415 +0.04(+0.15%)
Mar 13, 2017 27.77 29.00 26.82 27.22 69,652 -0.51(-1.84%)
Mar 10, 2017 27.00 27.99 27.00 27.73 12,570 +0.37(+1.35%)
Mar 09, 2017 26.92 28.22 26.92 27.36 21,072 -0.15(-0.55%)
Mar 08, 2017 28.00 28.43 27.10 27.51 60,300 -0.49(-1.75%)
Mar 07, 2017 28.00 28.39 26.71 28.00 45,727 -0.14(-0.50%)
Mar 06, 2017 29.14 29.71 27.50 28.14 78,725 -0.75(-2.60%)
Mar 03, 2017 27.62 29.12 27.41 28.89 52,758 +1.36(+4.94%)
Mar 02, 2017 26.82 28.49 25.75 27.53 57,960 +1.07(+4.04%)
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.