Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.73 23.75 23.66 23.74 195,201 +0.03(+0.13%)
Jun 29, 2017 23.72 23.73 23.71 23.71 197,399 -0.01(-0.04%)
Jun 28, 2017 23.73 23.75 23.71 23.72 293,463 -0.01(-0.04%)
Jun 27, 2017 23.71 23.74 23.71 23.73 353,617 -0.01(-0.04%)
Jun 26, 2017 23.65 23.76 23.63 23.74 657,176 +0.09(+0.38%)
Jun 23, 2017 23.61 23.66 23.60 23.65 611,089 +0.04(+0.17%)
Jun 22, 2017 23.61 23.66 23.60 23.61 394,943 -0.01(-0.04%)
Jun 21, 2017 23.62 23.66 23.57 23.62 214,680 -0.02(-0.08%)
Jun 20, 2017 23.61 23.66 23.58 23.64 250,219 +0.03(+0.13%)
Jun 19, 2017 23.60 23.63 23.57 23.61 289,555 +0.03(+0.13%)
Jun 16, 2017 23.57 23.63 23.56 23.58 289,325 +0.03(+0.13%)
Jun 15, 2017 23.60 23.64 23.54 23.55 443,903 -0.05(-0.21%)
Jun 14, 2017 23.60 23.61 23.59 23.60 383,640 +0.01(+0.04%)
Jun 13, 2017 23.60 23.62 23.56 23.59 202,260 +0.02(+0.08%)
Jun 12, 2017 23.57 23.65 23.57 23.57 309,585 +0.00(+0.00%)
Jun 09, 2017 23.70 23.72 23.53 23.57 390,476 -0.13(-0.55%)
Jun 08, 2017 23.62 23.71 23.62 23.70 264,529 +0.05(+0.21%)
Jun 07, 2017 23.60 23.65 23.58 23.65 179,265 +0.06(+0.25%)
Jun 06, 2017 23.59 23.64 23.58 23.59 273,013 -0.01(-0.04%)
Jun 05, 2017 23.60 23.63 23.58 23.60 325,133 +0.01(+0.04%)
Jun 02, 2017 23.64 23.69 23.59 23.59 348,015 -0.06(-0.25%)
Jun 01, 2017 23.65 23.65 23.56 23.65 611,979 -0.06(-0.25%)
May 31, 2017 23.55 23.71 23.53 23.71 813,271 +0.17(+0.72%)
May 30, 2017 23.55 23.60 23.53 23.54 620,812 -0.09(-0.38%)
May 26, 2017 23.58 23.65 23.51 23.63 312,229 +0.01(+0.04%)
May 25, 2017 23.69 23.69 23.57 23.62 219,316 -0.07(-0.30%)
May 24, 2017 23.55 23.70 23.52 23.69 393,459 +0.15(+0.64%)
May 23, 2017 23.55 23.56 23.51 23.54 353,317 +0.00(+0.00%)
May 22, 2017 23.52 23.57 23.43 23.54 494,588 +0.03(+0.13%)
May 19, 2017 23.56 23.60 23.51 23.51 588,296 -0.02(-0.09%)
May 18, 2017 23.52 23.56 23.51 23.53 728,650 +0.01(+0.04%)
May 17, 2017 23.52 23.56 23.51 23.52 523,837 -0.03(-0.13%)
May 16, 2017 23.55 23.60 23.51 23.55 275,462 +0.02(+0.08%)
May 15, 2017 23.54 23.61 23.50 23.53 498,887 +0.00(+0.00%)
May 12, 2017 23.53 23.55 23.50 23.53 709,224 -0.01(-0.04%)
May 11, 2017 23.52 23.58 23.51 23.54 408,589 +0.02(+0.09%)
May 10, 2017 23.53 23.56 23.51 23.52 492,210 +0.00(+0.00%)
May 09, 2017 23.56 23.65 23.51 23.52 1,436,625 -0.05(-0.21%)
May 08, 2017 23.58 23.61 23.55 23.57 375,048 +0.01(+0.04%)
May 05, 2017 23.60 23.60 23.52 23.56 367,289 -0.01(-0.04%)
May 04, 2017 23.66 23.70 23.52 23.57 334,871 +0.00(+0.00%)
May 03, 2017 23.59 23.62 23.55 23.57 170,316 -0.05(-0.21%)
May 02, 2017 23.59 23.63 23.56 23.62 233,374 +0.05(+0.21%)
May 01, 2017 23.58 23.62 23.55 23.57 203,179 -0.01(-0.04%)
Apr 28, 2017 23.62 23.66 23.55 23.58 214,246 -0.02(-0.08%)
Apr 27, 2017 23.62 23.66 23.56 23.60 216,992 -0.01(-0.04%)
Apr 26, 2017 23.61 23.69 23.60 23.61 237,713 +0.01(+0.04%)
Apr 25, 2017 23.65 23.65 23.58 23.60 304,262 -0.01(-0.04%)
Apr 24, 2017 23.78 23.78 23.60 23.61 227,886 +0.01(+0.04%)
Apr 21, 2017 23.66 23.70 23.60 23.60 251,527 -0.09(-0.38%)
Apr 20, 2017 23.59 23.74 23.56 23.69 309,287 +0.13(+0.55%)
Apr 19, 2017 23.67 23.74 23.54 23.56 536,531 -0.09(-0.38%)
Apr 18, 2017 23.68 23.76 23.55 23.65 319,023 +0.02(+0.08%)
Apr 17, 2017 23.65 23.85 23.58 23.63 319,458 -0.04(-0.17%)
Apr 13, 2017 23.58 23.74 23.58 23.67 418,670 +0.07(+0.30%)
Apr 12, 2017 23.55 23.64 23.51 23.60 642,735 +0.05(+0.21%)
Apr 11, 2017 23.56 23.62 23.46 23.55 1,042,718 -0.05(-0.21%)
Apr 10, 2017 23.73 24.09 23.60 23.60 2,365,413 -1.70(-6.72%)
Apr 07, 2017 25.50 25.78 25.00 25.30 471,240 -0.28(-1.09%)
Apr 06, 2017 24.99 25.70 24.68 25.58 151,048 +0.58(+2.32%)
Apr 05, 2017 25.57 25.70 24.34 25.00 423,743 -0.44(-1.73%)
Apr 04, 2017 25.05 25.46 24.72 25.44 221,566 +0.37(+1.48%)
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.