Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.75 19.90 19.25 19.25 503,494 -0.45(-2.28%)
May 30, 2017 19.90 19.90 19.62 19.70 329,581 -0.20(-1.01%)
May 26, 2017 19.65 20.05 19.65 19.90 271,471 +0.20(+1.02%)
May 25, 2017 19.85 20.00 19.55 19.70 285,366 -0.05(-0.25%)
May 24, 2017 19.60 19.85 19.48 19.75 254,275 +0.20(+1.02%)
May 23, 2017 19.80 19.90 19.40 19.55 635,499 -0.20(-1.01%)
May 22, 2017 19.60 19.80 19.40 19.75 275,889 +0.20(+1.02%)
May 19, 2017 19.40 19.70 19.35 19.55 611,324 +0.20(+1.03%)
May 18, 2017 19.75 20.00 19.15 19.35 712,024 -0.55(-2.76%)
May 17, 2017 19.80 20.20 19.80 19.90 465,611 -0.15(-0.75%)
May 16, 2017 20.20 20.20 19.95 20.05 297,885 -0.10(-0.50%)
May 15, 2017 20.25 20.35 20.00 20.15 285,853 +0.05(+0.25%)
May 12, 2017 20.15 20.18 19.95 20.10 210,238 -0.10(-0.50%)
May 11, 2017 20.20 20.30 19.95 20.20 155,106 -0.05(-0.25%)
May 10, 2017 19.90 20.50 19.90 20.25 373,220 +0.35(+1.76%)
May 09, 2017 20.00 20.15 19.90 19.90 376,266 -0.10(-0.50%)
May 08, 2017 20.05 20.15 19.95 20.00 321,788 -0.10(-0.50%)
May 05, 2017 19.95 20.15 19.93 20.10 353,419 +0.20(+1.01%)
May 04, 2017 20.05 20.20 19.90 19.90 238,251 -0.05(-0.25%)
May 03, 2017 20.10 20.20 19.90 19.95 414,974 -0.20(-0.99%)
May 02, 2017 20.05 20.20 19.90 20.15 292,119 +0.05(+0.25%)
May 01, 2017 20.05 20.25 19.88 20.10 377,195 +0.10(+0.50%)
Apr 28, 2017 20.00 20.15 19.80 20.00 402,352 +0.00(+0.00%)
Apr 27, 2017 20.05 20.20 19.93 20.00 255,281 -0.05(-0.25%)
Apr 26, 2017 20.20 20.35 19.90 20.05 357,269 -0.05(-0.25%)
Apr 25, 2017 20.15 20.35 20.05 20.10 216,530 +0.10(+0.50%)
Apr 24, 2017 19.95 20.10 19.75 20.00 356,649 +0.35(+1.78%)
Apr 21, 2017 19.85 20.10 19.57 19.65 526,176 -0.20(-1.01%)
Apr 20, 2017 21.35 21.35 19.65 19.85 882,608 +0.05(+0.25%)
Apr 19, 2017 20.70 20.85 19.20 19.80 1,496,065 +0.20(+1.02%)
Apr 18, 2017 19.10 19.65 19.10 19.60 402,868 +0.35(+1.82%)
Apr 17, 2017 19.10 19.40 19.05 19.25 314,391 +0.15(+0.79%)
Apr 13, 2017 19.60 19.65 18.93 19.10 288,818 -0.50(-2.55%)
Apr 12, 2017 19.90 19.95 19.55 19.60 233,327 -0.35(-1.75%)
Apr 11, 2017 19.80 20.10 19.75 19.95 316,196 +0.05(+0.25%)
Apr 10, 2017 20.05 20.15 19.77 19.90 161,375 -0.15(-0.75%)
Apr 07, 2017 19.90 20.15 19.85 20.05 262,813 +0.10(+0.50%)
Apr 06, 2017 19.85 20.05 19.70 19.95 232,852 +0.05(+0.25%)
Apr 05, 2017 20.10 20.35 19.70 19.90 347,387 -0.10(-0.50%)
Apr 04, 2017 20.15 20.35 19.88 20.00 283,859 -0.15(-0.74%)
Apr 03, 2017 20.75 20.85 20.12 20.15 289,282 -0.60(-2.89%)
Mar 31, 2017 21.05 21.20 20.60 20.75 623,650 -0.30(-1.43%)
Mar 30, 2017 21.10 21.25 20.95 21.05 240,824 -0.05(-0.24%)
Mar 29, 2017 21.00 21.15 20.80 21.10 464,855 +0.05(+0.24%)
Mar 28, 2017 21.10 21.15 20.85 21.05 201,879 -0.10(-0.47%)
Mar 27, 2017 20.75 21.25 20.75 21.15 417,075 +0.05(+0.24%)
Mar 24, 2017 21.30 21.52 21.10 21.10 260,119 -0.20(-0.94%)
Mar 23, 2017 20.85 21.50 20.60 21.30 253,327 +0.50(+2.40%)
Mar 22, 2017 20.95 21.15 20.65 20.80 362,497 -0.25(-1.19%)
Mar 21, 2017 21.55 21.65 21.00 21.05 223,006 -0.45(-2.09%)
Mar 20, 2017 21.55 21.62 21.40 21.50 168,964 -0.10(-0.46%)
Mar 17, 2017 21.25 21.65 21.05 21.60 730,908 +0.30(+1.41%)
Mar 16, 2017 21.40 21.40 21.10 21.30 485,762 +0.00(+0.00%)
Mar 15, 2017 21.25 21.45 21.18 21.30 335,679 +0.10(+0.47%)
Mar 14, 2017 21.10 21.20 20.95 21.20 121,857 +0.00(+0.00%)
Mar 13, 2017 21.30 21.30 21.00 21.20 191,142 -0.05(-0.24%)
Mar 10, 2017 21.15 21.35 21.00 21.25 206,607 +0.10(+0.47%)
Mar 09, 2017 21.20 21.30 21.10 21.15 186,179 -0.10(-0.47%)
Mar 08, 2017 21.35 21.70 21.20 21.25 165,546 -0.20(-0.93%)
Mar 07, 2017 21.55 21.70 21.40 21.45 146,585 -0.15(-0.69%)
Mar 06, 2017 21.45 21.70 21.35 21.60 150,225 +0.05(+0.23%)
Mar 03, 2017 21.55 21.65 21.05 21.55 328,202 -0.05(-0.23%)
Mar 02, 2017 21.80 21.90 21.48 21.60 184,724 -0.25(-1.14%)
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.