Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.23 23.72 23.23 23.23 274 -0.48(-2.04%)
May 30, 2017 22.75 23.72 22.75 23.72 866 +0.97(+4.26%)
May 26, 2017 22.75 23.23 22.75 22.75 980 +0.00(+0.00%)
May 25, 2017 23.23 23.23 22.75 22.75 519 -0.97(-4.08%)
May 24, 2017 22.75 23.72 22.75 23.72 210 +0.97(+4.26%)
May 23, 2017 23.72 23.72 22.75 22.75 705 -0.48(-2.08%)
May 22, 2017 24.20 24.20 23.23 23.23 985 -0.48(-2.04%)
May 19, 2017 23.23 23.72 23.23 23.72 569 +0.48(+2.08%)
May 18, 2017 23.23 23.72 23.23 23.23 505 +0.00(+0.00%)
May 17, 2017 23.72 23.72 23.23 23.23 140 +0.00(+0.00%)
May 16, 2017 23.35 23.62 23.23 23.23 614 -0.44(-1.84%)
May 15, 2017 23.35 23.72 22.93 23.67 510 +0.92(+4.04%)
May 12, 2017 23.23 23.23 22.75 22.75 1,472 -0.48(-2.08%)
May 11, 2017 23.72 23.72 22.96 23.23 189 +0.00(+0.00%)
May 10, 2017 23.23 23.85 23.23 23.23 1,162 +0.00(+0.00%)
May 09, 2017 24.20 24.20 22.75 23.23 2,840 -1.45(-5.88%)
May 08, 2017 24.20 24.69 23.72 24.69 2,665 +1.45(+6.25%)
May 05, 2017 23.23 23.72 23.23 23.23 832 -0.73(-3.03%)
May 04, 2017 24.20 24.93 23.80 23.96 1,272 -0.73(-2.94%)
May 03, 2017 24.20 24.69 23.72 24.69 922 +0.48(+2.00%)
May 02, 2017 25.53 26.72 24.20 24.20 5,224 -1.45(-5.66%)
May 01, 2017 26.14 26.14 25.17 25.65 1,154 +0.00(+0.00%)
Apr 28, 2017 26.62 26.62 25.65 25.65 1,925 -0.48(-1.85%)
Apr 27, 2017 26.14 26.62 25.65 26.14 5,037 +1.45(+5.88%)
Apr 26, 2017 23.23 25.17 22.99 24.69 2,244 +0.48(+2.00%)
Apr 25, 2017 24.69 24.69 24.20 24.20 384 -0.48(-1.96%)
Apr 24, 2017 24.69 24.69 24.20 24.69 351 -0.48(-1.92%)
Apr 21, 2017 24.97 25.17 24.25 25.17 261 +0.48(+1.96%)
Apr 20, 2017 22.98 25.17 22.98 24.69 1,896 +1.69(+7.37%)
Apr 19, 2017 22.96 23.23 22.75 22.99 1,357 +0.24(+1.06%)
Apr 18, 2017 22.75 23.23 22.75 22.75 378 +0.00(+0.00%)
Apr 17, 2017 23.23 23.23 22.75 22.75 111 -0.44(-1.88%)
Apr 13, 2017 22.27 23.23 22.27 23.19 679 +0.92(+4.13%)
Apr 12, 2017 22.75 23.23 22.27 22.27 1,658 -0.48(-2.13%)
Apr 11, 2017 23.23 23.23 22.70 22.75 1,044 -0.97(-4.08%)
Apr 10, 2017 23.72 22.75 23.72 688 +0.97(+4.26%)
Apr 07, 2017 23.23 23.72 22.75 22.75 3,871 -0.97(-4.08%)
Apr 06, 2017 23.23 23.72 22.75 23.72 1,277 +0.97(+4.26%)
Apr 05, 2017 24.20 24.20 22.75 22.75 2,559 -0.97(-4.08%)
Apr 04, 2017 23.23 24.20 23.23 23.72 1,915 +0.48(+2.08%)
Apr 03, 2017 24.69 24.69 23.23 23.23 3,193 -1.45(-5.88%)
Mar 31, 2017 24.20 25.17 22.75 24.69 5,275 +0.00(+0.00%)
Mar 30, 2017 25.17 25.65 24.69 24.69 1,724 -0.48(-1.92%)
Mar 29, 2017 24.95 25.17 24.20 25.17 625 +0.48(+1.96%)
Mar 28, 2017 25.65 25.65 24.20 24.69 1,671 -0.24(-0.97%)
Mar 27, 2017 25.17 25.65 24.69 24.93 4,537 -0.73(-2.83%)
Mar 24, 2017 24.69 26.14 24.07 25.65 3,958 +1.45(+6.00%)
Mar 23, 2017 23.23 24.20 23.23 24.20 977 +0.48(+2.04%)
Mar 22, 2017 24.69 24.69 23.23 23.72 521 -0.48(-2.00%)
Mar 21, 2017 24.69 24.69 23.23 24.20 1,802 +0.48(+2.04%)
Mar 20, 2017 25.17 25.65 23.23 23.72 2,797 -1.45(-5.77%)
Mar 17, 2017 25.65 25.65 24.42 25.17 6,875 +0.48(+1.96%)
Mar 16, 2017 24.20 25.17 24.20 24.69 3,335 +0.48(+2.00%)
Mar 15, 2017 22.75 24.93 22.75 24.20 5,941 +1.45(+6.38%)
Mar 14, 2017 23.72 24.20 22.75 22.75 7,713 -0.97(-4.08%)
Mar 13, 2017 24.20 25.17 23.23 23.72 4,072 -0.48(-2.00%)
Mar 10, 2017 24.69 25.17 23.72 24.20 8,784 +0.00(+0.00%)
Mar 09, 2017 24.69 25.17 24.20 24.20 12,555 +0.24(+1.01%)
Mar 08, 2017 23.23 24.69 22.75 23.96 20,765 +0.73(+3.13%)
Mar 07, 2017 24.69 24.69 23.23 23.23 3,714 -1.45(-5.88%)
Mar 06, 2017 25.17 25.17 24.20 24.69 1,839 +0.00(+0.00%)
Mar 03, 2017 24.86 25.48 24.69 24.69 1,827 +0.00(+0.00%)
Mar 02, 2017 24.69 25.17 24.20 24.69 2,929 +0.00(+0.00%)
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.