Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.20 25.46 24.97 25.14 418,130 -0.03(-0.12%)
Jun 29, 2017 25.87 25.97 24.76 25.17 494,407 -0.69(-2.67%)
Jun 28, 2017 25.61 26.02 25.52 25.86 354,069 +0.42(+1.65%)
Jun 27, 2017 25.93 25.99 25.35 25.44 513,801 -0.52(-2.00%)
Jun 26, 2017 26.27 26.39 25.88 25.96 394,856 -0.36(-1.37%)
Jun 23, 2017 26.32 26.42 26.14 26.32 396,249 +0.03(+0.11%)
Jun 22, 2017 26.00 26.39 25.82 26.29 515,214 +0.27(+1.04%)
Jun 21, 2017 25.76 26.38 25.73 26.02 807,239 +0.25(+0.97%)
Jun 20, 2017 25.60 27.00 25.55 25.77 1,432,654 +0.36(+1.42%)
Jun 19, 2017 25.53 25.69 25.29 25.41 509,701 +0.05(+0.20%)
Jun 16, 2017 24.50 25.50 24.33 25.36 1,351,558 +0.60(+2.42%)
Jun 15, 2017 24.10 25.00 24.04 24.76 590,208 +0.49(+2.02%)
Jun 14, 2017 24.38 24.50 24.17 24.27 410,250 -0.20(-0.82%)
Jun 13, 2017 24.26 24.50 24.12 24.47 475,426 +0.27(+1.12%)
Jun 12, 2017 24.33 24.46 24.11 24.20 362,227 -0.17(-0.70%)
Jun 09, 2017 24.34 24.67 24.18 24.37 483,086 -0.07(-0.29%)
Jun 08, 2017 24.25 24.58 24.18 24.44 459,676 +0.18(+0.74%)
Jun 07, 2017 24.60 24.71 24.17 24.26 518,379 -0.40(-1.62%)
Jun 06, 2017 24.24 24.74 24.20 24.66 476,917 +0.26(+1.07%)
Jun 05, 2017 24.44 24.59 24.14 24.40 753,151 -0.12(-0.49%)
Jun 02, 2017 24.42 24.83 24.40 24.52 600,554 +0.06(+0.25%)
Jun 01, 2017 24.10 24.50 24.00 24.46 728,103 +0.45(+1.87%)
May 31, 2017 24.67 24.74 23.98 24.01 781,740 -0.58(-2.36%)
May 30, 2017 24.75 24.87 24.45 24.59 529,221 -0.31(-1.24%)
May 26, 2017 25.00 25.03 24.62 24.90 461,329 -0.09(-0.36%)
May 25, 2017 24.96 25.15 24.77 24.99 554,212 +0.21(+0.85%)
May 24, 2017 24.88 25.01 24.69 24.78 464,934 -0.10(-0.40%)
May 23, 2017 24.75 24.94 24.46 24.88 493,380 +0.15(+0.61%)
May 22, 2017 24.72 24.82 24.53 24.73 350,944 +0.13(+0.53%)
May 19, 2017 24.13 24.84 24.13 24.60 543,075 +0.47(+1.95%)
May 18, 2017 24.50 24.65 24.08 24.13 764,220 -0.46(-1.87%)
May 17, 2017 25.36 25.36 24.56 24.59 1,042,396 -0.97(-3.79%)
May 16, 2017 25.10 25.61 24.83 25.56 909,716 +0.40(+1.59%)
May 15, 2017 25.99 26.04 25.15 25.16 940,817 -0.83(-3.19%)
May 12, 2017 26.00 26.30 25.96 25.99 885,254 -0.01(-0.04%)
May 11, 2017 26.06 26.29 25.75 26.00 922,069 -0.25(-0.95%)
May 10, 2017 26.97 28.17 25.66 26.25 3,422,993 +1.07(+4.25%)
May 09, 2017 24.90 25.51 24.90 25.18 1,247,213 +0.14(+0.56%)
May 08, 2017 24.84 25.07 24.59 25.04 668,173 +0.09(+0.36%)
May 05, 2017 24.88 24.95 24.68 24.95 398,798 +0.11(+0.44%)
May 04, 2017 24.77 24.90 24.68 24.84 551,738 +0.10(+0.40%)
May 03, 2017 24.58 24.77 24.50 24.74 348,583 -0.04(-0.16%)
May 02, 2017 24.66 24.82 24.61 24.78 455,137 +0.03(+0.12%)
May 01, 2017 24.72 24.82 24.54 24.75 495,121 +0.17(+0.69%)
Apr 28, 2017 24.75 24.75 24.44 24.58 590,719 -0.12(-0.49%)
Apr 27, 2017 24.36 24.73 24.36 24.70 677,772 +0.44(+1.81%)
Apr 26, 2017 24.12 24.48 24.00 24.26 610,935 +0.09(+0.37%)
Apr 25, 2017 24.21 24.29 24.08 24.17 619,206 +0.15(+0.62%)
Apr 24, 2017 24.00 24.05 23.72 24.02 943,246 +0.33(+1.39%)
Apr 21, 2017 23.34 23.78 23.29 23.69 988,780 +0.39(+1.67%)
Apr 20, 2017 22.94 23.36 22.79 23.30 802,013 +0.57(+2.51%)
Apr 19, 2017 22.55 22.91 22.55 22.73 413,565 +0.23(+1.02%)
Apr 18, 2017 22.06 22.51 22.02 22.50 833,061 +0.42(+1.90%)
Apr 17, 2017 22.04 22.17 21.95 22.08 699,939 +0.04(+0.18%)
Apr 13, 2017 22.22 22.50 22.02 22.04 867,084 -0.38(-1.69%)
Apr 12, 2017 23.27 23.35 22.34 22.42 973,706 -0.76(-3.28%)
Apr 11, 2017 23.27 23.42 22.95 23.18 975,566 -0.09(-0.39%)
Apr 10, 2017 23.30 24.58 23.27 23.27 2,089,647 +0.00(+0.00%)
Apr 07, 2017 23.25 23.61 22.67 23.27 1,900,527 +0.19(+0.82%)
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.