Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.61 23.99 23.50 23.88 39,668,424 +0.38(+1.62%)
May 30, 2017 23.45 23.64 23.45 23.50 21,936,468 -0.01(-0.03%)
May 26, 2017 23.54 23.62 23.48 23.51 15,992,699 -0.01(-0.06%)
May 25, 2017 23.45 23.56 23.39 23.53 23,640,174 +0.08(+0.34%)
May 24, 2017 23.53 23.61 23.39 23.45 30,739,710 -0.07(-0.28%)
May 23, 2017 23.50 23.61 23.47 23.51 24,016,244 +0.01(+0.06%)
May 22, 2017 23.77 23.77 23.50 23.50 34,658,744 -0.25(-1.05%)
May 19, 2017 23.63 23.75 23.55 23.75 38,760,644 +0.18(+0.75%)
May 18, 2017 23.56 23.72 23.46 23.57 32,261,776 -0.01(-0.03%)
May 17, 2017 23.85 23.83 23.56 23.58 38,820,036 -0.27(-1.14%)
May 16, 2017 23.82 23.99 23.69 23.85 55,040,280 -0.38(-1.57%)
May 15, 2017 24.12 24.27 23.99 24.23 26,627,132 +0.08(+0.33%)
May 12, 2017 24.06 24.19 24.06 24.15 24,109,652 -0.02(-0.09%)
May 11, 2017 24.13 24.24 24.03 24.17 34,267,496 +0.01(+0.03%)
May 10, 2017 24.14 24.23 24.07 24.16 45,173,376 -0.02(-0.09%)
May 09, 2017 24.23 24.34 24.16 24.18 23,606,962 -0.05(-0.21%)
May 08, 2017 24.20 24.36 24.16 24.23 32,452,158 -0.02(-0.09%)
May 05, 2017 24.23 24.25 24.08 24.26 30,119,124 +0.02(+0.09%)
May 04, 2017 24.23 24.34 24.14 24.23 35,222,840 -0.01(-0.06%)
May 03, 2017 24.26 24.34 24.13 24.25 34,250,784 -0.10(-0.42%)
May 02, 2017 24.33 24.43 23.82 24.35 56,264,564 -0.12(-0.50%)
May 01, 2017 24.55 24.63 24.47 24.47 31,311,242 -0.10(-0.41%)
Apr 28, 2017 24.55 24.59 24.45 24.58 22,055,120 +0.04(+0.18%)
Apr 27, 2017 24.60 24.65 24.47 24.53 20,472,016 +0.01(+0.03%)
Apr 26, 2017 24.53 24.66 24.52 24.52 27,348,806 +0.07(+0.27%)
Apr 25, 2017 24.50 24.60 24.42 24.46 25,871,216 +0.01(+0.06%)
Apr 24, 2017 24.62 24.66 24.38 24.45 29,383,362 +0.07(+0.30%)
Apr 21, 2017 24.37 24.44 24.25 24.37 33,461,302 -0.07(-0.30%)
Apr 20, 2017 24.37 24.54 24.26 24.45 25,325,296 +0.09(+0.39%)
Apr 19, 2017 24.52 24.57 24.31 24.35 33,005,734 -0.17(-0.68%)
Apr 18, 2017 24.46 24.55 24.39 24.52 29,193,794 -0.12(-0.47%)
Apr 17, 2017 24.56 24.67 24.50 24.63 20,904,424 +0.09(+0.35%)
Apr 13, 2017 24.55 24.65 24.50 24.55 17,757,948 -0.03(-0.12%)
Apr 12, 2017 24.55 24.63 24.42 24.58 34,077,280 -0.01(-0.03%)
Apr 11, 2017 24.65 24.69 24.45 24.58 26,394,376 -0.08(-0.32%)
Apr 10, 2017 24.73 24.79 24.61 24.66 22,069,034 -0.04(-0.18%)
Apr 07, 2017 24.70 24.81 24.66 24.71 19,286,820 -0.01(-0.03%)
Apr 06, 2017 24.73 24.89 24.68 24.71 22,477,446 -0.06(-0.23%)
Apr 05, 2017 24.87 25.01 24.74 24.77 26,611,066 -0.11(-0.44%)
Apr 04, 2017 24.76 25.00 24.67 24.88 26,615,126 +0.07(+0.29%)
Apr 03, 2017 24.71 24.89 24.71 24.81 24,965,870 +0.02(+0.09%)
Mar 31, 2017 24.79 24.91 24.75 24.79 25,688,758 -0.10(-0.41%)
Mar 30, 2017 24.77 24.95 24.74 24.89 20,695,086 +0.01(+0.06%)
Mar 29, 2017 24.75 24.96 24.71 24.87 23,851,982 +0.12(+0.50%)
Mar 28, 2017 24.68 24.82 24.61 24.75 25,309,728 -0.01(-0.06%)
Mar 27, 2017 24.45 24.86 24.45 24.76 24,687,242 +0.13(+0.53%)
Mar 24, 2017 24.83 24.83 24.59 24.63 37,430,292 -0.21(-0.85%)
Mar 23, 2017 24.87 25.04 24.80 24.84 27,995,912 -0.13(-0.52%)
Mar 22, 2017 24.85 25.02 24.63 24.97 36,048,972 +0.16(+0.64%)
Mar 21, 2017 24.98 25.08 24.76 24.81 43,322,328 -0.09(-0.38%)
Mar 20, 2017 24.92 25.00 24.87 24.91 24,141,736 +0.04(+0.17%)
Mar 17, 2017 24.97 25.05 24.83 24.87 59,892,724 -0.08(-0.32%)
Mar 16, 2017 25.05 25.09 24.81 24.94 28,568,782 -0.14(-0.58%)
Mar 15, 2017 24.79 25.15 24.76 25.09 31,794,992 +0.30(+1.20%)
Mar 14, 2017 24.65 24.87 24.62 24.79 20,380,626 +0.08(+0.32%)
Mar 13, 2017 24.73 24.74 24.57 24.71 26,174,112 +0.00(+0.00%)
Mar 10, 2017 24.73 24.87 24.63 24.71 26,471,706 +0.04(+0.18%)
Mar 09, 2017 24.55 24.73 24.47 24.67 26,450,546 +0.10(+0.41%)
Mar 08, 2017 24.57 24.71 24.43 24.57 31,258,392 -0.06(-0.24%)
Mar 07, 2017 24.54 24.78 24.45 24.63 40,307,808 -0.26(-1.05%)
Mar 06, 2017 24.87 24.97 24.70 24.89 25,107,080 -0.12(-0.49%)
Mar 03, 2017 25.10 24.89 25.01 25,999,952 +0.01(+0.03%)
Mar 02, 2017 24.97 25.18 24.94 25.00 35,295,120 +0.07(+0.26%)
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.