Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.64 20.78 20.41 20.73 395,732 +0.11(+0.54%)
May 30, 2017 20.61 20.71 20.34 20.62 428,370 +0.01(+0.04%)
May 26, 2017 20.54 20.69 20.42 20.61 368,546 +0.07(+0.32%)
May 25, 2017 20.68 20.71 20.37 20.55 520,891 -0.04(-0.21%)
May 24, 2017 20.73 21.02 20.55 20.59 366,960 -0.12(-0.57%)
May 23, 2017 21.00 21.14 20.70 20.71 741,309 -0.25(-1.19%)
May 22, 2017 20.84 20.98 20.80 20.96 293,995 +0.18(+0.85%)
May 19, 2017 20.90 21.04 20.73 20.78 321,755 -0.04(-0.21%)
May 18, 2017 20.50 20.91 20.31 20.83 392,176 +0.27(+1.33%)
May 17, 2017 20.41 20.62 20.41 20.55 473,419 +0.13(+0.65%)
May 16, 2017 20.36 20.44 20.06 20.42 458,426 +0.02(+0.11%)
May 15, 2017 20.33 20.56 20.14 20.40 1,052,793 +0.03(+0.14%)
May 12, 2017 20.41 20.66 20.36 20.37 335,587 -0.07(-0.32%)
May 11, 2017 20.50 20.52 20.22 20.44 1,067,896 -0.10(-0.50%)
May 10, 2017 20.47 20.66 20.43 20.54 668,166 +0.06(+0.29%)
May 09, 2017 20.84 20.96 20.39 20.48 849,293 -0.34(-1.63%)
May 08, 2017 21.11 21.11 20.73 20.82 1,034,645 -0.26(-1.22%)
May 05, 2017 20.78 21.09 20.77 21.08 422,768 +0.40(+1.92%)
May 04, 2017 20.80 20.80 20.51 20.68 785,545 -0.12(-0.57%)
May 03, 2017 21.14 21.23 20.67 20.80 637,286 -0.34(-1.60%)
May 02, 2017 21.14 21.19 20.85 21.14 459,545 +0.06(+0.28%)
May 01, 2017 21.16 21.20 20.95 21.08 295,774 +0.00(+0.00%)
Apr 28, 2017 21.06 21.21 20.97 21.08 1,152,717 +0.03(+0.14%)
Apr 27, 2017 20.78 21.34 20.64 21.05 570,539 +0.28(+1.35%)
Apr 26, 2017 20.66 20.86 20.47 20.77 1,411,288 +0.16(+0.79%)
Apr 25, 2017 20.78 20.92 20.52 20.61 804,948 -0.11(-0.53%)
Apr 24, 2017 21.06 21.18 20.66 20.72 972,539 -0.20(-0.95%)
Apr 21, 2017 20.93 21.22 20.77 20.92 1,042,572 -0.04(-0.18%)
Apr 20, 2017 20.75 20.98 20.47 20.95 1,384,973 +0.18(+0.85%)
Apr 19, 2017 20.93 20.97 20.61 20.78 630,952 -0.15(-0.70%)
Apr 18, 2017 20.88 21.04 20.71 20.92 432,592 +0.10(+0.50%)
Apr 17, 2017 20.76 20.86 20.54 20.82 359,293 +0.21(+1.00%)
Apr 13, 2017 20.54 20.66 20.40 20.61 386,512 +0.05(+0.25%)
Apr 12, 2017 20.58 20.65 20.46 20.56 601,356 +0.00(+0.00%)
Apr 11, 2017 20.51 20.81 20.29 20.56 688,742 +0.05(+0.25%)
Apr 10, 2017 20.57 20.58 20.36 20.51 512,412 -0.01(-0.07%)
Apr 07, 2017 20.34 20.72 20.34 20.53 496,717 +0.17(+0.83%)
Apr 06, 2017 20.19 20.52 20.14 20.36 734,569 +0.19(+0.95%)
Apr 05, 2017 20.11 20.30 19.92 20.16 631,841 +0.09(+0.44%)
Apr 04, 2017 19.85 20.16 19.79 20.08 472,387 +0.24(+1.19%)
Apr 03, 2017 19.95 20.01 19.58 19.84 696,964 -0.08(-0.41%)
Mar 31, 2017 19.40 19.98 19.40 19.92 853,004 +0.49(+2.54%)
Mar 30, 2017 19.46 19.51 19.23 19.43 305,079 -0.03(-0.15%)
Mar 29, 2017 19.32 19.55 19.23 19.46 749,371 +0.11(+0.56%)
Mar 28, 2017 19.15 19.41 18.98 19.35 871,189 +0.25(+1.29%)
Mar 27, 2017 19.06 19.20 18.94 19.10 302,254 +0.03(+0.15%)
Mar 24, 2017 19.04 19.17 18.94 19.07 391,880 +0.10(+0.54%)
Mar 23, 2017 18.96 19.18 18.79 18.97 541,719 +0.05(+0.27%)
Mar 22, 2017 18.90 19.15 18.51 18.92 834,695 +0.11(+0.58%)
Mar 21, 2017 19.02 19.07 18.78 18.81 500,766 -0.15(-0.80%)
Mar 20, 2017 19.11 19.18 18.89 18.96 291,707 -0.13(-0.68%)
Mar 17, 2017 18.79 19.17 18.69 19.09 371,008 +0.35(+1.86%)
Mar 16, 2017 18.79 18.96 18.72 18.75 294,931 +0.01(+0.04%)
Mar 15, 2017 18.53 18.86 18.49 18.74 624,707 +0.24(+1.29%)
Mar 14, 2017 18.54 18.65 18.29 18.50 402,241 -0.12(-0.66%)
Mar 13, 2017 18.72 18.74 18.49 18.62 602,703 -0.08(-0.43%)
Mar 10, 2017 18.70 18.98 18.44 18.70 646,165 +0.14(+0.74%)
Mar 09, 2017 18.51 18.76 18.36 18.57 702,112 +0.07(+0.35%)
Mar 08, 2017 18.70 18.79 18.50 18.50 441,695 -0.29(-1.54%)
Mar 07, 2017 18.86 18.89 18.69 18.79 520,846 -0.10(-0.54%)
Mar 06, 2017 18.75 18.94 18.38 18.89 644,433 +0.04(+0.19%)
Mar 03, 2017 18.47 18.92 18.30 18.86 924,522 +0.41(+2.24%)
Mar 02, 2017 18.34 18.62 18.30 18.44 1,056,518 +0.10(+0.55%)
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.