Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.80 27.90 27.10 27.70 1,577 -0.20(-0.72%)
Jun 29, 2017 27.40 28.95 27.40 27.90 1,963 +0.20(+0.72%)
Jun 28, 2017 26.75 28.50 26.20 27.70 1,406 +1.40(+5.32%)
Jun 27, 2017 26.30 26.50 26.00 26.30 1,086 -0.40(-1.50%)
Jun 26, 2017 26.10 27.40 26.10 26.70 5,164 +0.40(+1.52%)
Jun 23, 2017 24.55 26.33 24.10 26.30 4,583 +1.70(+6.91%)
Jun 22, 2017 22.60 24.90 22.60 24.60 4,589 +2.10(+9.33%)
Jun 21, 2017 19.50 22.85 19.50 22.50 3,458 +2.60(+13.07%)
Jun 20, 2017 24.99 24.99 19.30 19.90 9,708 -3.90(-16.39%)
Jun 19, 2017 25.30 27.30 23.70 23.80 796 -1.50(-5.93%)
Jun 16, 2017 25.60 27.10 25.30 25.30 1,350 -1.00(-3.80%)
Jun 15, 2017 25.30 26.60 25.30 26.30 1,761 +0.70(+2.73%)
Jun 14, 2017 26.00 27.20 25.20 25.60 2,272 -0.10(-0.39%)
Jun 13, 2017 27.30 28.60 25.60 25.70 2,567 -0.50(-1.91%)
Jun 12, 2017 28.35 28.35 26.00 26.20 811 +0.10(+0.38%)
Jun 09, 2017 26.40 28.10 26.10 26.10 740 -0.50(-1.88%)
Jun 08, 2017 26.50 26.60 26.00 26.60 1,014 +0.10(+0.38%)
Jun 07, 2017 28.00 29.00 26.47 26.50 2,869 -0.60(-2.21%)
Jun 06, 2017 26.50 29.61 25.20 27.10 3,070 -0.10(-0.37%)
Jun 05, 2017 29.10 29.10 27.20 27.20 676 -0.60(-2.16%)
Jun 02, 2017 29.01 30.07 27.60 27.80 551 +0.20(+0.72%)
Jun 01, 2017 27.70 28.90 27.60 27.60 856 -0.50(-1.78%)
May 31, 2017 28.51 29.65 28.00 28.10 1,178 -0.46(-1.62%)
May 30, 2017 29.25 29.25 28.00 28.56 1,830 +0.16(+0.58%)
May 26, 2017 29.50 29.50 28.20 28.40 775 -0.30(-1.05%)
May 25, 2017 28.60 30.00 28.60 28.70 647 +0.30(+1.06%)
May 24, 2017 29.70 29.70 28.30 28.40 977 -1.60(-5.33%)
May 23, 2017 31.10 31.10 29.70 30.00 1,483 -0.40(-1.32%)
May 22, 2017 31.50 31.50 30.20 30.40 260 +0.40(+1.33%)
May 19, 2017 30.10 30.10 29.70 30.00 1,193 +0.00(+0.00%)
May 18, 2017 30.30 30.35 29.90 30.00 1,339 -0.40(-1.32%)
May 17, 2017 31.10 31.10 30.40 30.40 1,023 -1.20(-3.80%)
May 16, 2017 31.80 31.80 31.07 31.60 1,438 +0.20(+0.64%)
May 15, 2017 32.50 32.50 30.80 31.40 1,575 +1.40(+4.67%)
May 12, 2017 29.70 30.50 29.70 30.00 1,488 +0.00(+0.00%)
May 11, 2017 30.00 30.15 30.00 30.00 319 -0.50(-1.64%)
May 10, 2017 31.13 31.13 29.60 30.50 5,886 -0.40(-1.29%)
May 09, 2017 31.00 31.80 30.90 30.90 984 -0.10(-0.32%)
May 08, 2017 31.20 31.75 30.90 31.00 755 +0.00(+0.00%)
May 05, 2017 30.60 31.20 30.60 31.00 221 -0.20(-0.64%)
May 04, 2017 31.35 31.35 30.30 31.20 1,077 +0.30(+0.97%)
May 03, 2017 31.39 31.80 30.70 30.90 1,642 -0.40(-1.28%)
May 02, 2017 31.50 32.30 31.01 31.30 2,274 -0.30(-0.95%)
May 01, 2017 31.25 31.60 30.50 31.60 1,643 +1.30(+4.29%)
Apr 28, 2017 29.90 31.20 29.90 30.30 4,703 +0.70(+2.36%)
Apr 27, 2017 29.90 30.25 29.50 29.60 2,358 -0.50(-1.66%)
Apr 26, 2017 29.40 30.40 29.40 30.10 823 +0.30(+1.01%)
Apr 25, 2017 30.25 30.50 29.60 29.80 1,168 -0.60(-1.97%)
Apr 24, 2017 31.00 31.28 30.00 30.40 3,611 -0.60(-1.94%)
Apr 21, 2017 30.65 31.70 30.30 31.00 2,919 +0.50(+1.64%)
Apr 20, 2017 30.80 31.60 29.70 30.50 4,389 -0.25(-0.81%)
Apr 19, 2017 33.10 33.10 30.65 30.75 4,566 -0.25(-0.81%)
Apr 18, 2017 32.80 33.40 29.70 31.00 3,234 -2.00(-6.06%)
Apr 17, 2017 32.70 34.79 32.70 33.00 2,317 +0.90(+2.80%)
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.