Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.54 25.57 24.94 25.17 227,798 -0.23(-0.89%)
Jun 29, 2017 25.21 25.97 25.15 25.40 372,941 +0.24(+0.94%)
Jun 28, 2017 25.06 25.29 24.98 25.16 231,348 +0.24(+0.98%)
Jun 27, 2017 24.48 25.22 24.36 24.92 363,992 +0.43(+1.78%)
Jun 26, 2017 23.82 24.55 23.73 24.48 333,434 +0.72(+3.05%)
Jun 23, 2017 23.32 23.80 23.19 23.76 322,442 +0.44(+1.87%)
Jun 22, 2017 22.98 23.45 22.65 23.32 339,476 +0.34(+1.46%)
Jun 21, 2017 23.48 23.76 22.80 22.99 296,499 -0.58(-2.46%)
Jun 20, 2017 24.21 24.21 23.43 23.57 212,953 -0.71(-2.91%)
Jun 19, 2017 24.21 24.38 23.80 24.28 248,846 +0.10(+0.41%)
Jun 16, 2017 24.28 24.28 23.71 24.18 445,960 -0.52(-2.09%)
Jun 15, 2017 24.70 24.91 24.15 24.69 198,391 -0.31(-1.23%)
Jun 14, 2017 25.05 25.05 24.50 25.00 369,946 +0.01(+0.04%)
Jun 13, 2017 25.14 25.32 24.75 24.99 244,083 -0.19(-0.75%)
Jun 12, 2017 24.84 25.71 24.84 25.18 278,643 +0.32(+1.27%)
Jun 09, 2017 24.00 24.94 23.80 24.86 316,726 +0.88(+3.65%)
Jun 08, 2017 24.07 24.20 23.86 23.99 207,749 -0.01(-0.04%)
Jun 07, 2017 23.79 24.04 23.51 24.00 198,354 +0.23(+0.95%)
Jun 06, 2017 24.26 24.31 23.39 23.77 405,878 -0.60(-2.45%)
Jun 05, 2017 24.56 24.56 24.21 24.37 325,241 -0.27(-1.10%)
Jun 02, 2017 25.03 25.14 24.33 24.64 444,253 -0.31(-1.23%)
Jun 01, 2017 24.77 24.98 24.40 24.95 530,378 +0.24(+0.95%)
May 31, 2017 25.03 25.03 24.27 24.71 418,046 -0.27(-1.09%)
May 30, 2017 25.35 25.59 24.71 24.98 590,587 +0.51(+2.07%)
May 26, 2017 24.39 24.66 23.38 24.48 922,416 +2.04(+9.11%)
May 25, 2017 22.70 22.79 22.10 22.43 678,258 -0.11(-0.48%)
May 24, 2017 22.44 22.81 22.28 22.54 496,819 +0.04(+0.16%)
May 23, 2017 23.11 23.13 22.43 22.51 429,259 -0.58(-2.51%)
May 22, 2017 22.24 23.17 22.23 23.08 388,210 +0.91(+4.12%)
May 19, 2017 23.17 23.17 22.15 22.17 516,365 -1.11(-4.77%)
May 18, 2017 23.42 23.80 23.28 23.28 291,701 -0.05(-0.23%)
May 17, 2017 23.58 23.50 22.90 23.34 373,390 -0.24(-1.04%)
May 16, 2017 23.55 23.90 23.26 23.58 435,595 -0.07(-0.31%)
May 15, 2017 23.84 24.17 23.62 23.65 601,199 -0.22(-0.91%)
May 12, 2017 24.34 24.34 23.69 23.87 316,236 -0.65(-2.65%)
May 11, 2017 25.58 25.66 24.18 24.52 315,533 -1.30(-5.04%)
May 10, 2017 25.39 25.96 25.39 25.82 250,465 +0.42(+1.67%)
May 09, 2017 25.20 25.61 25.20 25.40 236,234 +0.20(+0.79%)
May 08, 2017 25.25 25.35 24.96 25.20 291,436 -0.03(-0.11%)
May 05, 2017 24.97 25.24 24.70 25.23 322,646 +0.33(+1.34%)
May 04, 2017 25.42 25.58 24.74 24.89 309,098 -0.46(-1.82%)
May 03, 2017 25.71 25.74 25.24 25.35 491,287 -0.41(-1.58%)
May 02, 2017 25.87 26.05 25.70 25.76 298,831 -0.08(-0.32%)
May 01, 2017 26.10 26.31 25.80 25.84 361,141 -0.21(-0.80%)
Apr 28, 2017 26.02 26.29 25.80 26.05 328,389 +0.02(+0.07%)
Apr 27, 2017 26.28 26.28 25.88 26.03 192,924 -0.11(-0.41%)
Apr 26, 2017 25.80 26.41 25.77 26.14 300,602 +0.45(+1.76%)
Apr 25, 2017 25.89 26.11 25.68 25.69 264,578 -0.04(-0.14%)
Apr 24, 2017 25.92 26.01 25.43 25.72 594,558 +0.26(+1.03%)
Apr 21, 2017 25.36 25.61 25.18 25.46 399,628 +0.05(+0.18%)
Apr 20, 2017 24.81 25.71 24.71 25.42 358,667 +0.79(+3.19%)
Apr 19, 2017 23.91 24.68 23.85 24.63 395,936 +0.83(+3.49%)
Apr 18, 2017 23.64 23.85 23.45 23.80 200,368 +0.19(+0.80%)
Apr 17, 2017 23.63 23.73 23.41 23.61 388,836 +0.08(+0.35%)
Apr 13, 2017 23.36 23.54 23.17 23.53 533,211 +0.14(+0.58%)
Apr 12, 2017 23.48 23.64 23.19 23.39 353,596 +0.06(+0.27%)
Apr 11, 2017 23.05 23.45 22.98 23.33 299,341 +0.27(+1.18%)
Apr 10, 2017 23.16 23.55 22.85 23.06 385,213 -0.09(-0.39%)
Apr 07, 2017 22.94 23.23 22.92 23.15 290,505 +0.14(+0.63%)
Apr 06, 2017 22.55 23.20 22.51 23.00 389,258 +0.46(+2.05%)
Apr 05, 2017 23.14 23.44 22.47 22.54 384,621 -0.54(-2.35%)
Apr 04, 2017 23.49 23.57 22.96 23.08 352,396 -0.56(-2.37%)
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.