Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 22.20 23.70 21.90 22.95 38,642 +0.60(+2.68%)
Mar 31, 2017 22.35 22.50 21.30 22.35 23,662 +0.00(+0.00%)
Mar 30, 2017 21.75 22.95 21.45 22.35 35,627 +0.30(+1.36%)
Mar 29, 2017 20.85 22.35 20.55 22.05 27,263 +1.05(+5.00%)
Mar 28, 2017 21.75 22.18 20.40 21.00 23,147 -0.45(-2.10%)
Mar 27, 2017 20.55 22.35 19.50 21.45 35,928 +0.75(+3.62%)
Mar 24, 2017 19.05 20.85 18.49 20.70 63,631 +1.35(+6.98%)
Mar 23, 2017 19.65 19.95 18.90 19.35 20,837 -0.45(-2.27%)
Mar 22, 2017 20.85 21.15 19.50 19.80 39,259 -1.35(-6.38%)
Mar 21, 2017 19.80 21.15 18.90 21.15 82,352 +0.30(+1.44%)
Mar 20, 2017 18.75 24.75 18.00 20.85 528,186 +5.40(+34.95%)
Mar 17, 2017 21.90 22.05 14.25 15.45 156,922 -6.75(-30.41%)
Mar 16, 2017 23.55 23.76 21.75 22.20 33,519 -1.20(-5.13%)
Mar 15, 2017 22.50 23.85 22.35 23.40 32,641 +1.05(+4.70%)
Mar 14, 2017 24.00 24.60 21.00 22.35 92,606 -2.70(-10.78%)
Mar 13, 2017 24.00 25.20 21.75 25.05 102,503 -0.45(-1.76%)
Mar 10, 2017 23.85 26.25 23.25 25.50 107,116 +1.35(+5.59%)
Mar 09, 2017 25.65 27.00 23.25 24.15 131,715 -1.20(-4.73%)
Mar 08, 2017 27.60 29.70 25.35 25.35 178,924 -2.70(-9.63%)
Mar 07, 2017 25.65 28.80 22.80 28.05 336,526 +1.50(+5.65%)
Mar 06, 2017 21.00 27.00 20.25 26.55 489,881 +5.55(+26.43%)
Mar 03, 2017 19.50 21.00 18.75 21.00 43,452 +1.05(+5.26%)
Mar 02, 2017 19.20 20.55 18.30 19.95 64,349 +0.45(+2.31%)
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.