Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.74 22.00 21.59 21.82 1,160,878 -0.38(-1.71%)
May 30, 2017 21.95 22.32 21.95 22.20 501,727 +0.20(+0.91%)
May 29, 2017 21.85 22.17 21.81 22.00 176,499 +0.10(+0.46%)
May 26, 2017 21.63 21.95 21.63 21.90 486,009 +0.21(+0.97%)
May 25, 2017 21.46 21.70 21.44 21.69 235,645 +0.28(+1.31%)
May 24, 2017 21.32 21.45 21.29 21.41 386,609 +0.10(+0.47%)
May 23, 2017 21.43 21.44 21.17 21.31 438,543 +0.04(+0.19%)
May 19, 2017 21.14 21.29 21.14 21.27 343,656 +0.18(+0.85%)
May 18, 2017 20.97 21.15 20.76 21.09 499,272 +0.02(+0.09%)
May 17, 2017 21.30 21.39 21.02 21.07 598,113 -0.42(-1.95%)
May 16, 2017 21.56 21.64 21.45 21.49 486,965 -0.11(-0.51%)
May 15, 2017 21.33 21.67 21.33 21.60 432,779 +0.23(+1.08%)
May 12, 2017 21.47 21.59 21.35 21.37 232,152 -0.12(-0.56%)
May 11, 2017 21.59 21.67 21.40 21.49 496,078 -0.10(-0.46%)
May 10, 2017 21.82 21.89 21.42 21.59 732,597 -0.27(-1.24%)
May 09, 2017 21.91 21.95 21.79 21.86 511,282 +0.13(+0.60%)
May 08, 2017 21.75 21.79 21.67 21.73 510,321 +0.00(+0.00%)
May 05, 2017 21.57 21.83 21.49 21.73 468,941 +0.24(+1.12%)
May 04, 2017 21.45 21.59 21.34 21.49 492,087 +0.09(+0.42%)
May 03, 2017 21.54 21.54 21.32 21.40 666,718 -0.11(-0.51%)
May 02, 2017 20.92 21.53 20.92 21.51 748,083 +0.58(+2.77%)
May 01, 2017 20.83 21.05 20.81 20.93 404,051 +0.08(+0.38%)
Apr 28, 2017 20.73 20.88 20.65 20.85 698,556 +0.17(+0.82%)
Apr 27, 2017 20.84 20.98 20.64 20.68 438,209 -0.22(-1.05%)
Apr 26, 2017 20.86 21.01 20.79 20.90 539,499 +0.00(+0.00%)
Apr 25, 2017 20.75 20.99 20.75 20.90 474,750 +0.11(+0.53%)
Apr 24, 2017 20.63 20.88 20.60 20.79 446,148 +0.20(+0.97%)
Apr 21, 2017 20.60 20.70 20.52 20.59 441,331 +0.03(+0.15%)
Apr 20, 2017 20.44 20.62 20.44 20.56 340,890 +0.14(+0.69%)
Apr 19, 2017 20.31 20.44 20.30 20.42 329,523 +0.08(+0.39%)
Apr 18, 2017 20.31 20.35 20.23 20.34 235,736 -0.05(-0.25%)
Apr 17, 2017 20.18 20.39 20.13 20.39 387,010 +0.21(+1.04%)
Apr 13, 2017 20.35 20.42 20.13 20.18 412,963 -0.24(-1.18%)
Apr 12, 2017 20.43 20.52 20.39 20.42 332,464 +0.00(+0.00%)
Apr 11, 2017 20.29 20.48 20.29 20.42 446,060 +0.06(+0.29%)
Apr 10, 2017 20.32 20.45 20.24 20.36 212,318 +0.07(+0.34%)
Apr 07, 2017 20.33 20.43 20.24 20.29 258,839 -0.04(-0.20%)
Apr 06, 2017 20.50 20.58 20.24 20.33 334,144 -0.13(-0.64%)
Apr 05, 2017 20.34 20.49 20.29 20.46 354,184 +0.11(+0.54%)
Apr 04, 2017 20.25 20.44 20.21 20.35 301,442 +0.07(+0.35%)
Apr 03, 2017 20.25 20.40 20.16 20.28 463,239 -0.04(-0.20%)
Mar 31, 2017 20.32 20.38 20.13 20.32 591,970 -0.04(-0.20%)
Mar 30, 2017 20.23 20.45 20.21 20.36 279,708 +0.09(+0.44%)
Mar 29, 2017 20.16 20.31 20.11 20.27 371,879 +0.07(+0.35%)
Mar 28, 2017 20.01 20.21 20.01 20.20 778,415 +0.20(+1.00%)
Mar 27, 2017 19.86 20.03 19.60 20.00 471,901 +0.10(+0.50%)
Mar 24, 2017 19.74 19.98 19.74 19.90 295,161 +0.15(+0.76%)
Mar 23, 2017 19.62 19.82 19.56 19.75 310,798 +0.14(+0.71%)
Mar 22, 2017 19.48 19.69 19.47 19.61 545,282 +0.07(+0.36%)
Mar 21, 2017 19.56 19.68 19.44 19.54 550,993 -0.01(-0.05%)
Mar 20, 2017 19.52 19.73 19.45 19.55 232,711 -0.03(-0.15%)
Mar 17, 2017 19.70 19.77 19.54 19.58 738,125 -0.12(-0.61%)
Mar 16, 2017 19.82 19.83 19.68 19.70 560,119 -0.13(-0.66%)
Mar 15, 2017 19.98 20.07 19.75 19.83 383,566 -0.16(-0.80%)
Mar 14, 2017 20.09 20.15 19.95 19.99 400,174 -0.15(-0.74%)
Mar 13, 2017 20.02 20.21 20.02 20.14 344,555 +0.06(+0.30%)
Mar 10, 2017 19.96 20.10 19.85 20.08 366,261 +0.13(+0.65%)
Mar 09, 2017 19.91 20.01 19.88 19.95 304,897 +0.01(+0.05%)
Mar 08, 2017 20.05 20.09 19.91 19.94 435,133 -0.15(-0.75%)
Mar 07, 2017 20.23 20.29 20.09 20.09 341,715 -0.15(-0.74%)
Mar 06, 2017 20.22 20.33 20.06 20.24 337,063 -0.08(-0.39%)
Mar 03, 2017 20.37 20.49 20.30 20.32 464,592 -0.02(-0.10%)
Mar 02, 2017 20.50 20.57 20.33 20.34 393,681 -0.19(-0.93%)
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.