Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.08 23.27 22.77 23.24 6,153,609 +0.29(+1.26%)
Jun 29, 2017 23.28 23.37 22.72 22.95 7,060,666 -0.23(-0.99%)
Jun 28, 2017 23.21 23.53 23.03 23.18 11,341,201 +0.09(+0.39%)
Jun 27, 2017 22.49 23.23 22.49 23.09 10,412,900 +0.62(+2.76%)
Jun 26, 2017 22.29 22.58 22.18 22.47 6,424,220 +0.20(+0.90%)
Jun 23, 2017 22.13 22.32 21.91 22.27 6,753,598 +0.18(+0.81%)
Jun 22, 2017 21.63 22.23 21.51 22.09 6,464,376 +0.49(+2.27%)
Jun 21, 2017 22.02 22.11 21.54 21.60 8,550,165 -0.50(-2.26%)
Jun 20, 2017 22.69 22.69 22.08 22.10 6,547,751 -0.61(-2.69%)
Jun 19, 2017 23.05 23.05 22.42 22.71 8,764,231 -0.22(-0.96%)
Jun 16, 2017 22.61 22.93 22.17 22.93 8,967,767 +0.20(+0.88%)
Jun 15, 2017 22.69 23.12 22.53 22.73 6,371,747 -0.03(-0.13%)
Jun 14, 2017 22.30 22.81 21.92 22.76 9,438,465 +0.50(+2.25%)
Jun 13, 2017 22.15 22.66 22.12 22.26 8,510,231 -0.41(-1.81%)
Jun 12, 2017 22.77 23.33 22.43 22.67 12,616,993 -0.03(-0.13%)
Jun 09, 2017 21.82 22.76 21.66 22.70 13,500,754 +0.93(+4.27%)
Jun 08, 2017 22.86 21.76 21.77 18,780,648 -0.04(-0.18%)
Jun 07, 2017 21.98 22.05 21.51 21.81 14,047,088 -0.09(-0.41%)
Jun 06, 2017 23.90 24.42 21.86 21.90 30,072,644 -1.96(-8.21%)
Jun 05, 2017 23.72 23.97 23.46 23.86 4,765,918 +0.05(+0.21%)
Jun 02, 2017 24.30 24.56 23.76 23.81 6,796,555 -0.27(-1.12%)
Jun 01, 2017 23.47 24.16 23.47 24.08 6,063,364 +0.58(+2.47%)
May 31, 2017 23.60 23.62 23.11 23.50 11,249,801 -0.10(-0.42%)
May 30, 2017 23.44 23.82 23.40 23.60 6,781,284 +0.16(+0.68%)
May 26, 2017 23.36 23.55 23.13 23.44 4,094,515 +0.08(+0.34%)
May 25, 2017 23.40 23.72 23.32 23.36 5,601,931 +0.18(+0.78%)
May 24, 2017 23.05 23.29 22.92 23.18 4,448,827 +0.13(+0.56%)
May 23, 2017 23.50 23.51 23.04 23.05 5,531,328 -0.36(-1.54%)
May 22, 2017 23.03 23.71 22.92 23.41 9,326,451 +0.40(+1.74%)
May 19, 2017 22.81 23.16 22.43 23.01 8,608,216 +0.25(+1.10%)
May 18, 2017 23.06 23.20 22.61 22.76 9,039,078 -0.25(-1.09%)
May 17, 2017 22.82 23.22 22.72 23.01 11,339,531 +0.19(+0.83%)
May 16, 2017 23.32 23.32 22.71 22.82 16,887,544 -0.39(-1.68%)
May 15, 2017 23.69 23.90 23.10 23.21 19,958,908 -0.40(-1.69%)
May 12, 2017 24.41 24.45 23.57 23.61 20,009,108 -0.74(-3.04%)
May 11, 2017 26.48 27.00 24.25 24.35 47,255,720 -4.99(-17.01%)
May 10, 2017 29.28 29.83 29.21 29.34 7,918,270 +0.04(+0.14%)
May 09, 2017 28.66 29.49 28.57 29.30 10,915,023 +0.63(+2.20%)
May 08, 2017 29.15 29.20 28.61 28.67 4,041,305 -0.30(-1.04%)
May 05, 2017 29.01 29.30 28.91 28.97 4,764,841 +0.05(+0.17%)
May 04, 2017 29.28 29.56 28.91 28.92 3,582,996 -0.24(-0.82%)
May 03, 2017 29.50 29.72 29.00 29.16 3,781,342 -0.34(-1.15%)
May 02, 2017 28.88 29.60 28.76 29.50 3,440,492 +0.64(+2.22%)
May 01, 2017 29.23 29.30 28.66 28.86 4,011,902 -0.36(-1.23%)
Apr 28, 2017 29.47 29.51 29.03 29.22 4,259,615 -0.29(-0.98%)
Apr 27, 2017 29.47 29.63 29.20 29.51 2,959,266 +0.08(+0.27%)
Apr 26, 2017 29.38 29.72 29.31 29.43 3,009,055 +0.15(+0.51%)
Apr 25, 2017 29.35 29.54 29.01 29.28 4,465,105 +0.09(+0.31%)
Apr 24, 2017 29.79 29.84 29.05 29.19 4,288,603 -0.29(-0.98%)
Apr 21, 2017 29.85 30.05 29.32 29.48 3,549,439 -0.53(-1.77%)
Apr 20, 2017 29.32 30.18 29.32 30.01 5,348,654 +0.92(+3.16%)
Apr 19, 2017 28.80 29.46 28.80 29.09 4,257,574 +0.38(+1.32%)
Apr 18, 2017 28.77 28.84 28.46 28.71 3,459,596 -0.11(-0.38%)
Apr 17, 2017 29.17 29.23 28.57 28.82 4,144,049 -0.35(-1.20%)
Apr 13, 2017 29.27 29.39 28.82 29.17 4,184,298 +0.00(+0.00%)
Apr 12, 2017 29.65 29.78 29.10 29.17 5,431,079 -0.54(-1.82%)
Apr 11, 2017 29.56 29.75 29.14 29.71 3,316,073 +0.19(+0.64%)
Apr 10, 2017 29.28 29.80 29.11 29.52 4,849,522 +0.42(+1.44%)
Apr 07, 2017 29.37 29.62 29.05 29.10 4,897,667 -0.32(-1.09%)
Apr 06, 2017 28.97 30.08 28.97 29.42 5,994,476 +0.60(+2.08%)
Apr 05, 2017 28.97 29.56 28.71 28.82 6,645,267 -0.07(-0.24%)
Apr 04, 2017 29.48 29.49 28.54 28.89 6,904,439 -0.75(-2.53%)
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.