Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.70 20.87 20.57 20.65 8,476,918 -0.25(-1.20%)
May 30, 2017 21.16 21.24 20.84 20.90 3,828,963 -0.47(-2.18%)
May 26, 2017 21.25 21.49 21.11 21.37 4,731,600 +0.10(+0.48%)
May 25, 2017 21.15 21.52 20.76 21.26 6,613,651 +0.03(+0.13%)
May 24, 2017 21.87 21.93 21.18 21.24 5,396,058 -0.68(-3.10%)
May 23, 2017 21.87 22.30 21.85 21.92 8,597,409 +0.07(+0.30%)
May 22, 2017 21.97 22.11 21.73 21.85 5,434,379 +0.00(+0.00%)
May 19, 2017 21.52 21.95 21.41 21.85 7,694,176 +0.38(+1.78%)
May 18, 2017 21.50 21.79 21.39 21.47 8,545,320 -0.14(-0.65%)
May 17, 2017 22.17 22.30 21.60 21.61 6,886,311 -0.56(-2.52%)
May 16, 2017 22.58 22.60 21.98 22.17 5,454,973 -0.41(-1.81%)
May 15, 2017 22.90 23.10 22.38 22.58 5,269,865 -0.03(-0.12%)
May 12, 2017 23.12 23.18 22.52 22.60 7,288,172 -0.44(-1.89%)
May 11, 2017 23.45 23.51 22.68 23.04 7,315,771 -0.06(-0.28%)
May 10, 2017 22.28 23.22 22.22 23.11 7,824,222 +0.98(+4.45%)
May 09, 2017 22.06 22.33 21.71 22.12 9,123,514 +0.10(+0.46%)
May 08, 2017 22.23 22.33 21.91 22.02 6,999,550 -0.43(-1.90%)
May 05, 2017 21.96 22.47 21.84 22.45 8,522,722 +0.64(+2.94%)
May 04, 2017 22.35 22.41 21.47 21.81 8,985,491 -0.72(-3.18%)
May 03, 2017 22.31 22.68 22.27 22.52 5,688,849 +0.11(+0.50%)
May 02, 2017 22.15 22.61 22.15 22.41 9,446,113 +0.31(+1.39%)
May 01, 2017 21.68 22.21 21.55 22.10 6,986,036 +0.52(+2.41%)
Apr 28, 2017 22.90 22.91 21.45 21.58 12,778,034 -0.82(-3.65%)
Apr 27, 2017 22.39 22.65 22.01 22.40 8,158,867 -0.18(-0.78%)
Apr 26, 2017 22.45 23.12 22.34 22.58 6,797,335 -0.09(-0.41%)
Apr 25, 2017 22.09 22.68 21.97 22.67 7,467,549 +0.63(+2.87%)
Apr 24, 2017 22.48 22.53 22.03 22.04 8,801,369 -0.33(-1.45%)
Apr 21, 2017 22.65 22.69 22.04 22.36 7,851,367 -0.36(-1.59%)
Apr 20, 2017 22.35 22.98 22.24 22.73 5,280,087 +0.45(+2.00%)
Apr 19, 2017 22.51 22.68 22.21 22.28 4,325,284 -0.11(-0.50%)
Apr 18, 2017 22.23 22.62 22.23 22.39 4,065,464 -0.08(-0.37%)
Apr 17, 2017 22.29 22.62 22.29 22.47 4,830,498 +0.19(+0.83%)
Apr 13, 2017 22.73 22.83 22.22 22.29 4,294,024 -0.42(-1.84%)
Apr 12, 2017 22.79 23.04 22.61 22.71 4,758,936 -0.16(-0.69%)
Apr 11, 2017 22.76 22.91 22.56 22.86 3,716,220 -0.01(-0.04%)
Apr 10, 2017 22.88 22.98 22.60 22.87 3,659,381 +0.20(+0.90%)
Apr 07, 2017 23.14 23.25 22.60 22.67 5,487,176 -0.54(-2.32%)
Apr 06, 2017 22.75 23.23 22.67 23.21 5,453,260 +0.51(+2.25%)
Apr 05, 2017 23.11 23.34 22.67 22.70 9,229,651 -0.13(-0.57%)
Apr 04, 2017 22.34 22.84 22.08 22.83 5,760,273 +0.53(+2.37%)
Apr 03, 2017 22.24 22.40 21.87 22.30 4,525,323 +0.09(+0.42%)
Mar 31, 2017 21.80 22.28 21.68 22.21 9,584,509 +0.62(+2.88%)
Mar 30, 2017 22.47 22.54 21.54 21.58 24,856,828 -0.84(-3.73%)
Mar 29, 2017 21.95 22.49 21.80 22.42 6,034,266 +0.55(+2.51%)
Mar 28, 2017 21.54 21.89 21.37 21.87 5,107,386 +0.32(+1.51%)
Mar 27, 2017 21.21 21.58 21.20 21.55 4,879,573 +0.02(+0.09%)
Mar 24, 2017 21.25 22.00 21.25 21.53 8,651,908 +0.31(+1.44%)
Mar 23, 2017 20.91 21.37 20.72 21.22 7,466,929 +0.56(+2.70%)
Mar 22, 2017 20.87 21.02 20.52 20.66 4,155,724 -0.34(-1.64%)
Mar 21, 2017 21.13 21.27 20.90 21.01 5,032,712 -0.07(-0.35%)
Mar 20, 2017 20.71 21.12 20.47 21.08 5,333,111 +0.33(+1.57%)
Mar 17, 2017 20.79 20.91 20.65 20.76 8,504,302 +0.07(+0.36%)
Mar 16, 2017 21.05 21.15 20.58 20.68 6,468,541 -0.36(-1.72%)
Mar 15, 2017 20.93 21.19 20.51 21.04 6,831,378 +0.32(+1.57%)
Mar 14, 2017 21.02 21.15 20.65 20.72 5,883,798 -0.52(-2.45%)
Mar 13, 2017 21.16 21.49 20.97 21.24 4,267,268 +0.15(+0.70%)
Mar 10, 2017 21.40 21.41 21.01 21.09 6,459,262 -0.15(-0.70%)
Mar 09, 2017 20.98 21.30 20.64 21.24 5,706,088 +0.32(+1.51%)
Mar 08, 2017 21.19 21.73 20.90 20.92 8,392,890 -0.37(-1.74%)
Mar 07, 2017 21.47 21.55 21.16 21.30 4,942,927 -0.20(-0.95%)
Mar 06, 2017 21.06 21.55 20.83 21.50 9,240,713 +0.73(+3.53%)
Mar 03, 2017 20.86 21.08 20.71 20.77 3,203,800 +0.00(+0.00%)
Mar 02, 2017 20.91 21.14 20.65 20.77 4,872,185 -0.23(-1.11%)
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.