Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.00 21.00 19.95 20.10 10,073 -0.90(-4.29%)
Jun 29, 2017 20.55 21.00 20.40 21.00 12,303 +0.30(+1.45%)
Jun 28, 2017 21.15 22.05 20.25 20.70 29,509 -0.60(-2.82%)
Jun 27, 2017 22.20 22.20 20.85 21.30 23,846 -0.75(-3.40%)
Jun 26, 2017 21.30 22.95 21.30 22.05 21,659 +0.30(+1.38%)
Jun 23, 2017 21.00 21.75 20.55 21.75 18,384 +1.20(+5.84%)
Jun 22, 2017 21.30 22.50 20.25 20.55 44,665 -0.30(-1.44%)
Jun 21, 2017 20.25 21.30 19.95 20.85 27,773 +0.75(+3.73%)
Jun 20, 2017 19.35 20.25 19.05 20.10 21,004 +0.90(+4.69%)
Jun 19, 2017 19.20 19.80 18.75 19.20 16,986 +0.45(+2.40%)
Jun 16, 2017 18.90 19.50 18.60 18.75 13,123 -0.30(-1.57%)
Jun 15, 2017 19.05 19.50 18.46 19.05 10,593 +0.15(+0.79%)
Jun 14, 2017 19.05 20.10 18.60 18.90 21,639 -0.15(-0.79%)
Jun 13, 2017 18.75 19.65 18.30 19.05 11,339 +0.00(+0.00%)
Jun 12, 2017 19.95 20.10 18.90 19.05 8,578 -1.05(-5.22%)
Jun 09, 2017 19.80 20.55 19.80 20.10 10,063 +0.30(+1.52%)
Jun 08, 2017 19.65 20.70 19.50 19.80 13,228 +0.00(+0.00%)
Jun 07, 2017 19.80 19.95 18.90 19.80 10,192 +0.30(+1.54%)
Jun 06, 2017 19.20 19.80 19.20 19.50 8,434 +0.30(+1.56%)
Jun 05, 2017 18.90 19.50 18.90 19.20 5,182 +0.30(+1.59%)
Jun 02, 2017 19.80 20.10 18.30 18.90 27,129 -0.60(-3.08%)
Jun 01, 2017 19.65 19.95 19.20 19.50 9,935 -0.45(-2.26%)
May 31, 2017 20.25 20.40 19.50 19.95 17,783 -0.45(-2.21%)
May 30, 2017 20.70 20.77 19.65 20.40 15,161 -0.15(-0.73%)
May 26, 2017 21.00 21.00 19.80 20.55 14,777 -0.15(-0.72%)
May 25, 2017 20.85 21.22 20.25 20.70 16,095 -0.15(-0.72%)
May 24, 2017 21.75 21.75 20.40 20.85 17,480 -0.60(-2.80%)
May 23, 2017 23.10 23.10 21.00 21.45 25,663 -1.05(-4.67%)
May 22, 2017 24.15 24.15 20.70 22.50 57,317 -0.90(-3.85%)
May 19, 2017 22.50 23.55 21.75 23.40 46,495 +1.20(+5.41%)
May 18, 2017 23.25 23.32 20.55 22.20 40,049 +1.05(+4.96%)
May 17, 2017 22.50 22.50 21.00 21.15 34,214 -1.05(-4.73%)
May 16, 2017 22.65 23.70 21.90 22.20 18,240 -0.15(-0.67%)
May 15, 2017 24.00 25.20 21.75 22.35 50,068 -1.20(-5.10%)
May 12, 2017 23.10 23.81 22.50 23.55 9,223 +0.30(+1.29%)
May 11, 2017 24.00 24.00 22.80 23.25 13,694 -0.45(-1.90%)
May 10, 2017 21.75 24.00 21.30 23.70 40,915 +1.05(+4.64%)
May 09, 2017 21.45 23.09 21.30 22.65 51,250 +1.50(+7.09%)
May 08, 2017 20.55 21.30 20.55 21.15 11,935 +0.60(+2.92%)
May 05, 2017 20.85 20.85 19.80 20.55 15,765 -0.45(-2.14%)
May 04, 2017 21.45 21.75 20.70 21.00 16,787 -0.45(-2.10%)
May 03, 2017 21.30 22.05 21.15 21.45 15,091 -0.30(-1.38%)
May 02, 2017 22.35 22.50 21.15 21.75 20,091 -0.45(-2.03%)
May 01, 2017 23.85 24.75 21.33 22.20 60,066 +0.45(+2.07%)
Apr 28, 2017 23.10 23.25 21.15 21.75 28,352 -1.05(-4.61%)
Apr 27, 2017 21.75 24.75 21.75 22.80 93,386 +0.90(+4.11%)
Apr 26, 2017 21.00 22.20 20.70 21.90 36,126 +1.20(+5.80%)
Apr 25, 2017 20.55 21.00 20.25 20.70 15,025 +0.45(+2.22%)
Apr 24, 2017 21.00 21.28 20.25 20.25 21,816 +0.15(+0.75%)
Apr 21, 2017 19.20 20.70 19.07 20.10 36,766 +1.20(+6.35%)
Apr 20, 2017 19.35 19.50 18.45 18.90 12,776 -0.45(-2.33%)
Apr 19, 2017 19.05 19.65 18.60 19.35 21,593 +0.15(+0.78%)
Apr 18, 2017 20.10 20.40 18.30 19.20 27,112 -0.75(-3.76%)
Apr 17, 2017 19.50 20.32 18.60 19.95 56,437 +2.25(+12.71%)
Apr 13, 2017 17.55 18.30 17.40 17.70 14,060 +0.00(+0.00%)
Apr 12, 2017 18.30 18.45 17.25 17.70 33,203 -0.60(-3.28%)
Apr 11, 2017 19.20 19.20 17.85 18.30 29,946 -0.90(-4.69%)
Apr 10, 2017 19.65 20.25 18.46 19.20 34,817 -0.60(-3.03%)
Apr 07, 2017 18.75 20.70 16.65 19.80 146,522 -2.25(-10.20%)
Apr 06, 2017 21.00 22.35 19.65 22.05 34,125 +0.75(+3.52%)
Apr 05, 2017 21.90 22.20 20.85 21.30 32,404 -0.45(-2.07%)
Apr 04, 2017 23.10 23.10 21.75 21.75 21,101 -1.20(-5.23%)
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.