Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.50 28.00 25.00 27.75 15,815 +0.50(+1.84%)
May 30, 2017 29.50 29.50 24.75 27.25 33,096 -2.25(-7.64%)
May 26, 2017 24.25 30.25 23.75 29.50 114,135 +5.50(+22.92%)
May 25, 2017 23.00 24.06 22.25 24.00 12,315 +1.75(+7.87%)
May 24, 2017 21.70 22.47 21.50 22.25 3,277 +0.38(+1.71%)
May 23, 2017 21.50 22.50 21.25 21.88 7,053 +0.38(+1.76%)
May 22, 2017 21.50 22.00 21.23 21.50 4,557 -0.00(-0.01%)
May 19, 2017 20.52 22.05 20.52 21.50 4,239 +0.25(+1.18%)
May 18, 2017 22.25 22.31 20.46 21.25 5,976 +0.07(+0.32%)
May 17, 2017 21.50 21.75 20.50 21.18 6,023 -0.82(-3.72%)
May 16, 2017 21.66 22.11 21.00 22.00 3,586 +0.75(+3.53%)
May 15, 2017 21.50 22.27 20.50 21.25 5,517 +0.25(+1.19%)
May 12, 2017 21.22 21.50 20.50 21.00 5,179 -0.15(-0.72%)
May 11, 2017 20.79 22.56 20.09 21.15 9,868 +0.18(+0.87%)
May 10, 2017 21.25 21.25 20.03 20.97 10,043 -0.01(-0.05%)
May 09, 2017 22.50 22.50 19.54 20.98 22,239 -1.52(-6.76%)
May 08, 2017 22.00 23.75 22.00 22.50 10,941 +0.25(+1.12%)
May 05, 2017 23.75 24.75 21.25 22.25 19,991 -1.22(-5.21%)
May 04, 2017 24.75 30.00 22.50 23.47 25,859 -1.28(-5.16%)
May 03, 2017 21.25 26.75 20.75 24.75 91,413 +2.25(+10.00%)
May 02, 2017 30.00 31.00 22.50 22.50 138,551 -11.25(-33.33%)
May 01, 2017 35.00 37.50 32.50 33.75 149,656 -50.00(-59.70%)
Apr 28, 2017 80.00 93.75 77.50 83.75 45,497 +7.50(+9.84%)
Apr 27, 2017 77.50 78.75 75.00 76.25 5,320 -1.25(-1.61%)
Apr 26, 2017 78.75 80.00 77.50 77.50 8,712 +0.00(+0.00%)
Apr 25, 2017 77.50 77.50 73.75 77.50 7,462 +1.25(+1.64%)
Apr 24, 2017 73.75 76.25 72.50 76.25 11,844 +2.50(+3.39%)
Apr 21, 2017 73.75 75.00 72.50 73.75 2,878 +0.00(+0.00%)
Apr 20, 2017 75.00 75.00 71.25 73.75 4,819 -1.25(-1.67%)
Apr 19, 2017 70.00 75.00 69.38 75.00 4,492 +5.00(+7.14%)
Apr 18, 2017 73.75 75.00 68.75 70.00 13,425 -5.00(-6.67%)
Apr 17, 2017 75.00 75.00 72.50 75.00 6,523 +0.62(+0.84%)
Apr 13, 2017 75.00 76.25 73.75 74.38 6,444 +0.62(+0.85%)
Apr 12, 2017 75.00 75.92 72.50 73.75 4,937 -1.25(-1.67%)
Apr 11, 2017 72.50 75.00 72.50 75.00 4,990 +1.25(+1.69%)
Apr 10, 2017 75.00 76.25 72.50 73.75 8,017 +0.00(+0.00%)
Apr 07, 2017 73.75 73.75 72.50 73.75 4,720 +1.25(+1.72%)
Apr 06, 2017 73.75 75.00 72.50 72.50 4,964 -1.25(-1.69%)
Apr 05, 2017 77.50 77.50 73.75 73.75 5,217 -2.50(-3.28%)
Apr 04, 2017 77.50 77.50 75.00 76.25 4,733 +1.25(+1.67%)
Apr 03, 2017 75.00 78.75 73.75 75.00 9,197 +0.00(+0.00%)
Mar 31, 2017 76.25 78.75 73.75 75.00 13,949 -1.25(-1.64%)
Mar 30, 2017 80.00 81.25 73.75 76.25 21,776 +3.75(+5.17%)
Mar 29, 2017 75.00 76.25 71.25 72.50 8,071 -1.25(-1.69%)
Mar 28, 2017 75.00 76.25 73.75 73.75 5,496 -1.25(-1.67%)
Mar 27, 2017 72.50 76.25 71.50 75.00 7,375 +2.50(+3.45%)
Mar 24, 2017 68.75 73.75 68.75 72.50 3,832 +3.75(+5.45%)
Mar 23, 2017 70.00 70.62 67.50 68.75 3,041 +1.25(+1.85%)
Mar 22, 2017 68.75 72.50 67.50 67.50 7,770 -2.50(-3.57%)
Mar 21, 2017 73.75 74.75 66.25 70.00 9,375 -2.50(-3.45%)
Mar 20, 2017 76.25 76.25 71.88 72.50 7,364 -2.50(-3.33%)
Mar 17, 2017 73.75 75.00 73.75 75.00 2,360 +1.25(+1.69%)
Mar 16, 2017 76.25 77.50 73.75 73.75 3,916 -1.25(-1.67%)
Mar 15, 2017 72.50 75.00 71.25 75.00 3,244 +2.50(+3.45%)
Mar 14, 2017 76.25 76.25 71.25 72.50 8,344 -2.50(-3.33%)
Mar 13, 2017 76.25 78.75 73.75 75.00 5,540 -1.25(-1.64%)
Mar 10, 2017 77.50 78.75 75.00 76.25 7,071 -1.25(-1.61%)
Mar 09, 2017 80.00 80.00 77.50 77.50 4,324 +0.00(+0.00%)
Mar 08, 2017 80.00 80.00 76.25 77.50 2,955 +0.00(+0.00%)
Mar 07, 2017 80.00 82.50 75.00 77.50 8,338 +1.25(+1.64%)
Mar 06, 2017 75.00 77.50 72.50 76.25 4,553 +1.25(+1.67%)
Mar 03, 2017 77.50 82.50 75.00 75.00 5,481 -2.50(-3.23%)
Mar 02, 2017 75.00 77.50 75.00 77.50 5,926 +2.50(+3.33%)
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.