Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 25.02 25.35 24.42 25.07 226,811 +0.06(+0.24%)
Mar 31, 2017 24.69 25.06 24.32 25.01 139,486 +0.31(+1.26%)
Mar 30, 2017 24.24 24.75 24.11 24.70 107,769 +0.47(+1.94%)
Mar 29, 2017 24.11 24.45 24.02 24.23 67,648 +0.10(+0.41%)
Mar 28, 2017 23.74 24.14 23.51 24.13 47,890 +0.30(+1.26%)
Mar 27, 2017 23.59 24.00 23.27 23.83 71,437 -0.05(-0.21%)
Mar 24, 2017 23.85 24.27 23.74 23.88 69,077 +0.04(+0.17%)
Mar 23, 2017 22.98 23.96 22.92 23.84 108,541 +0.78(+3.38%)
Mar 22, 2017 23.61 23.73 22.90 23.06 218,592 -0.58(-2.45%)
Mar 21, 2017 24.79 25.00 23.48 23.64 202,648 -1.03(-4.18%)
Mar 20, 2017 23.11 24.73 22.92 24.67 239,605 +1.56(+6.75%)
Mar 17, 2017 22.90 23.17 22.81 23.11 141,654 +0.29(+1.27%)
Mar 16, 2017 22.75 22.85 22.55 22.82 76,303 +0.05(+0.22%)
Mar 15, 2017 21.93 22.95 21.93 22.77 92,030 +0.84(+3.83%)
Mar 14, 2017 22.57 22.61 21.86 21.93 102,722 -0.60(-2.66%)
Mar 13, 2017 23.34 22.36 22.53 183,605 -0.94(-4.01%)
Mar 10, 2017 22.58 23.61 22.56 23.47 193,518 +1.06(+4.73%)
Mar 09, 2017 22.94 23.25 22.27 22.41 155,221 -0.57(-2.48%)
Mar 08, 2017 23.12 23.33 22.65 22.98 154,467 +0.02(+0.09%)
Mar 07, 2017 22.90 23.17 22.80 22.96 102,721 +0.01(+0.04%)
Mar 06, 2017 23.24 23.37 22.84 22.95 124,349 -0.29(-1.25%)
Mar 03, 2017 23.28 23.73 22.90 23.24 145,654 -0.13(-0.56%)
Mar 02, 2017 23.38 23.58 23.22 23.37 97,140 +0.03(+0.13%)
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.