Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.94 26.43 25.94 26.36 3,159,460 +0.38(+1.46%)
Jun 29, 2017 26.49 26.49 25.61 25.98 4,331,010 -0.56(-2.12%)
Jun 28, 2017 26.32 26.67 26.16 26.54 959,780 +0.27(+1.01%)
Jun 27, 2017 26.34 26.64 26.23 26.28 2,521,190 -0.12(-0.44%)
Jun 26, 2017 26.73 26.88 26.37 26.39 2,005,750 -0.30(-1.12%)
Jun 23, 2017 26.27 26.72 26.15 26.69 2,373,880 +0.55(+2.10%)
Jun 22, 2017 25.82 26.22 25.53 26.14 1,403,440 +0.27(+1.06%)
Jun 21, 2017 26.16 26.40 25.60 25.87 1,906,810 -0.23(-0.90%)
Jun 20, 2017 26.00 26.14 25.79 26.10 2,268,980 +0.06(+0.22%)
Jun 19, 2017 25.86 26.09 24.28 26.05 1,784,710 +0.42(+1.62%)
Jun 16, 2017 25.22 25.80 25.21 25.63 2,548,750 +0.50(+1.98%)
Jun 15, 2017 25.33 25.33 24.76 25.13 1,712,370 -0.17(-0.67%)
Jun 14, 2017 25.12 25.38 25.00 25.30 1,228,800 +0.30(+1.22%)
Jun 13, 2017 25.01 25.04 24.82 25.00 1,508,830 +0.14(+0.55%)
Jun 12, 2017 25.19 25.19 24.36 24.86 3,236,480 -0.39(-1.56%)
Jun 09, 2017 26.32 26.36 24.98 25.25 3,098,700 -1.04(-3.96%)
Jun 08, 2017 26.00 26.35 25.32 26.30 874,560 +0.32(+1.24%)
Jun 07, 2017 25.96 26.08 25.77 25.97 1,239,910 +0.14(+0.55%)
Jun 06, 2017 26.05 26.18 25.78 25.83 1,740,030 -0.31(-1.20%)
Jun 05, 2017 26.20 26.47 26.09 26.14 1,067,370 -0.08(-0.30%)
Jun 02, 2017 26.18 26.27 26.05 26.22 1,571,740 +0.01(+0.03%)
Jun 01, 2017 26.13 26.75 25.78 26.22 1,475,580 +0.06(+0.23%)
May 31, 2017 26.00 26.21 25.80 26.16 1,642,360 +0.22(+0.83%)
May 30, 2017 26.07 25.69 25.94 3,182,630 +0.04(+0.17%)
May 26, 2017 25.86 25.98 25.66 25.90 906,500 -0.06(-0.22%)
May 25, 2017 25.84 26.03 25.77 25.95 2,245,040 +0.15(+0.59%)
May 24, 2017 25.68 25.88 25.44 25.80 1,491,460 +0.20(+0.78%)
May 23, 2017 25.90 25.90 25.49 25.60 2,075,880 -0.24(-0.91%)
May 22, 2017 25.45 26.05 25.45 25.84 1,771,650 +0.46(+1.82%)
May 19, 2017 25.28 25.54 25.26 25.38 1,306,400 +0.20(+0.79%)
May 18, 2017 24.97 25.56 24.96 25.18 1,753,760 +0.09(+0.37%)
May 17, 2017 25.31 25.37 25.02 25.08 1,607,600 -0.48(-1.88%)
May 16, 2017 25.70 25.70 25.45 25.56 1,494,070 -0.00(-0.00%)
May 15, 2017 25.31 25.73 25.23 25.56 1,827,170 +0.35(+1.39%)
May 12, 2017 25.22 25.25 25.07 25.21 1,847,860 -0.07(-0.30%)
May 11, 2017 25.25 25.39 25.00 25.29 1,024,320 +0.04(+0.17%)
May 10, 2017 25.16 25.42 25.07 25.25 2,056,770 +0.02(+0.08%)
May 09, 2017 25.10 25.45 25.10 25.23 3,675,220 +0.04(+0.17%)
May 08, 2017 25.18 25.32 24.99 25.18 1,983,860 -0.10(-0.39%)
May 05, 2017 24.82 25.32 24.34 25.28 2,712,870 +0.42(+1.69%)
May 04, 2017 24.72 24.99 24.41 24.86 2,017,020 +0.23(+0.93%)
May 03, 2017 24.40 24.72 24.27 24.63 2,644,340 +0.15(+0.63%)
May 02, 2017 24.30 24.62 24.15 24.48 2,497,510 +0.22(+0.92%)
May 01, 2017 24.00 24.29 23.89 24.25 3,448,950 +0.17(+0.68%)
Apr 28, 2017 23.67 24.23 23.62 24.09 4,059,960 +0.42(+1.77%)
Apr 27, 2017 22.86 23.87 22.61 23.67 5,123,490 +1.73(+7.91%)
Apr 26, 2017 21.59 22.00 21.36 21.94 1,509,470 +0.32(+1.50%)
Apr 25, 2017 21.86 21.97 21.41 21.61 908,470 -0.10(-0.47%)
Apr 24, 2017 21.72 21.74 21.52 21.71 935,650 +0.18(+0.84%)
Apr 21, 2017 21.58 21.65 21.43 21.53 1,304,520 -0.02(-0.11%)
Apr 20, 2017 21.31 21.69 21.20 21.56 1,174,230 +0.32(+1.53%)
Apr 19, 2017 21.04 21.25 20.95 21.23 1,006,890 +0.29(+1.41%)
Apr 18, 2017 20.62 20.98 20.62 20.94 1,122,920 +0.22(+1.05%)
Apr 17, 2017 20.50 20.73 20.42 20.72 954,580 +0.27(+1.31%)
Apr 13, 2017 20.44 20.56 20.32 20.45 1,371,840 -0.01(-0.05%)
Apr 12, 2017 20.50 20.60 20.31 20.46 1,403,520 -0.08(-0.38%)
Apr 11, 2017 20.66 20.86 20.14 20.54 857,320 -0.16(-0.78%)
Apr 10, 2017 20.69 20.89 20.58 20.70 1,287,760 +0.04(+0.18%)
Apr 07, 2017 20.63 20.77 20.46 20.66 1,233,270 +0.02(+0.10%)
Apr 06, 2017 20.60 20.70 20.50 20.64 1,512,390 +0.07(+0.32%)
Apr 05, 2017 20.66 20.95 20.52 20.58 1,120,070 -0.02(-0.11%)
Apr 04, 2017 20.71 20.85 20.44 20.60 1,405,990 -0.14(-0.69%)
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.