Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.47 25.65 25.01 25.02 2,906,823 -0.39(-1.53%)
Jun 29, 2017 26.04 26.36 25.13 25.41 5,316,579 -0.89(-3.38%)
Jun 28, 2017 25.91 26.39 25.75 26.30 2,040,923 +0.53(+2.06%)
Jun 27, 2017 26.10 26.21 25.77 25.77 2,150,188 -0.39(-1.49%)
Jun 26, 2017 26.51 26.71 25.97 26.16 2,438,241 -0.26(-0.98%)
Jun 23, 2017 25.99 26.53 25.75 26.42 3,376,210 +0.48(+1.85%)
Jun 22, 2017 25.60 26.09 25.42 25.94 5,582,654 +0.42(+1.65%)
Jun 21, 2017 25.29 25.64 25.18 25.52 1,883,333 +0.06(+0.24%)
Jun 20, 2017 25.83 25.90 25.45 25.46 1,592,134 -0.46(-1.77%)
Jun 19, 2017 25.54 25.92 25.50 25.92 2,103,200 +0.49(+1.93%)
Jun 16, 2017 25.49 25.72 25.34 25.43 2,698,922 -0.17(-0.66%)
Jun 15, 2017 25.04 25.67 25.01 25.60 1,804,422 +0.16(+0.63%)
Jun 14, 2017 25.93 25.94 25.23 25.44 2,305,829 -0.31(-1.20%)
Jun 13, 2017 25.60 25.99 25.52 25.75 2,501,789 +0.36(+1.42%)
Jun 12, 2017 25.18 25.88 24.83 25.39 5,233,669 +0.02(+0.08%)
Jun 09, 2017 26.30 26.45 25.09 25.37 5,697,664 -0.88(-3.35%)
Jun 08, 2017 26.60 26.70 26.25 26.25 4,512,808 -0.35(-1.32%)
Jun 07, 2017 26.62 26.75 26.35 26.60 3,901,389 +0.04(+0.15%)
Jun 06, 2017 26.67 27.29 26.52 26.56 6,952,073 -0.24(-0.90%)
Jun 05, 2017 27.42 27.50 26.66 26.80 7,050,873 -0.70(-2.55%)
Jun 02, 2017 27.00 27.69 26.98 27.50 8,739,720 +0.31(+1.14%)
Jun 01, 2017 26.29 27.98 26.20 27.19 21,997,168 +3.71(+15.80%)
May 31, 2017 23.71 23.91 23.15 23.48 7,663,895 -0.11(-0.47%)
May 30, 2017 23.80 23.92 23.45 23.59 4,447,174 -0.21(-0.88%)
May 26, 2017 23.26 23.87 23.14 23.80 2,715,801 +0.51(+2.19%)
May 25, 2017 23.43 23.51 23.00 23.29 3,008,590 -0.04(-0.17%)
May 24, 2017 23.39 23.63 22.98 23.33 4,739,852 -1.02(-4.19%)
May 23, 2017 24.50 24.63 24.26 24.35 2,444,794 -0.07(-0.29%)
May 22, 2017 23.84 24.65 23.56 24.42 4,610,447 +1.47(+6.41%)
May 19, 2017 22.79 23.09 22.66 22.95 1,681,742 +0.27(+1.19%)
May 18, 2017 22.75 22.93 22.35 22.68 3,565,849 -0.35(-1.52%)
May 17, 2017 24.22 23.86 22.98 23.03 3,049,147 -1.19(-4.91%)
May 16, 2017 24.19 24.25 23.91 24.22 2,361,142 +0.13(+0.54%)
May 15, 2017 23.70 24.09 23.68 24.09 2,267,412 +0.45(+1.90%)
May 12, 2017 23.52 23.76 23.18 23.64 1,535,452 +0.10(+0.42%)
May 11, 2017 23.55 23.69 23.26 23.54 1,266,400 -0.10(-0.42%)
May 10, 2017 23.37 23.74 23.30 23.64 2,470,702 +0.16(+0.68%)
May 09, 2017 23.19 23.55 23.14 23.48 1,581,244 +0.36(+1.56%)
May 08, 2017 23.07 23.16 22.89 23.12 1,126,364 +0.06(+0.26%)
May 05, 2017 23.00 23.07 22.74 23.06 1,171,663 +0.27(+1.18%)
May 04, 2017 22.79 22.96 22.48 22.79 2,408,124 +0.12(+0.53%)
May 03, 2017 22.58 22.89 22.47 22.67 2,723,104 -0.02(-0.09%)
May 02, 2017 22.90 22.99 22.52 22.69 1,672,090 -0.22(-0.96%)
May 01, 2017 22.96 23.02 22.78 22.91 1,598,841 +0.00(+0.00%)
Apr 28, 2017 23.21 23.21 22.85 22.91 2,048,723 -0.24(-1.04%)
Apr 27, 2017 23.25 23.44 23.11 23.15 1,444,059 +0.01(+0.04%)
Apr 26, 2017 23.17 23.37 22.89 23.14 2,602,727 +0.06(+0.26%)
Apr 25, 2017 22.60 23.23 22.57 23.08 4,126,964 +0.63(+2.81%)
Apr 24, 2017 22.11 22.50 21.86 22.45 5,160,833 +0.68(+3.12%)
Apr 21, 2017 21.77 22.13 21.74 21.77 1,801,676 -0.11(-0.50%)
Apr 20, 2017 21.81 22.02 21.67 21.88 2,330,719 +0.17(+0.78%)
Apr 19, 2017 22.36 22.36 21.67 21.71 4,188,890 -0.46(-2.07%)
Apr 18, 2017 21.70 22.27 21.55 22.17 3,200,909 +0.33(+1.51%)
Apr 17, 2017 21.66 21.91 21.55 21.84 1,990,217 +0.18(+0.83%)
Apr 13, 2017 21.72 22.22 21.65 21.66 2,864,487 +0.06(+0.28%)
Apr 12, 2017 21.86 21.89 21.43 21.60 1,623,975 -0.24(-1.10%)
Apr 11, 2017 21.91 22.11 21.68 21.84 2,571,516 -0.09(-0.41%)
Apr 10, 2017 21.90 22.10 21.72 21.93 3,155,652 -0.03(-0.14%)
Apr 07, 2017 22.00 22.25 21.93 21.96 2,680,334 -0.11(-0.50%)
Apr 06, 2017 21.98 22.40 21.95 22.07 3,320,859 +0.07(+0.32%)
Apr 05, 2017 22.90 22.91 21.86 22.00 3,264,719 -0.76(-3.34%)
Apr 04, 2017 22.96 23.22 22.63 22.76 2,512,571 -0.31(-1.34%)
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.