Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.56 23.68 23.01 23.14 6,585,355 -0.59(-2.47%)
Jul 28, 2017 23.36 24.27 22.86 23.73 8,900,174 +0.30(+1.27%)
Jul 27, 2017 23.43 23.54 23.18 23.43 6,727,268 +0.02(+0.08%)
Jul 26, 2017 23.48 23.69 23.27 23.41 3,431,025 +0.04(+0.16%)
Jul 25, 2017 23.38 23.68 23.34 23.38 4,911,292 +0.32(+1.37%)
Jul 24, 2017 23.17 23.30 22.94 23.06 4,390,574 -0.19(-0.80%)
Jul 21, 2017 23.25 23.38 23.13 23.25 6,459,988 -0.02(-0.08%)
Jul 20, 2017 23.83 23.21 23.27 5,063,808 -0.16(-0.68%)
Jul 19, 2017 23.15 23.55 23.12 23.42 7,157,216 +0.33(+1.41%)
Jul 18, 2017 23.76 23.82 22.83 23.10 6,111,006 -0.57(-2.40%)
Jul 17, 2017 23.61 24.00 23.57 23.67 6,219,567 +0.07(+0.32%)
Jul 14, 2017 23.67 23.75 23.43 23.59 5,074,848 -0.07(-0.28%)
Jul 13, 2017 23.32 23.68 23.23 23.66 3,880,081 +0.31(+1.32%)
Jul 12, 2017 23.32 23.59 23.19 23.35 4,696,499 +0.19(+0.80%)
Jul 11, 2017 22.93 23.38 22.87 23.16 3,845,901 +0.20(+0.89%)
Jul 10, 2017 22.58 23.06 22.51 22.96 4,172,193 +0.38(+1.69%)
Jul 07, 2017 22.48 22.61 22.23 22.58 5,138,283 +0.00(+0.00%)
Jul 06, 2017 23.22 23.26 22.35 22.58 9,655,635 -0.60(-2.57%)
Jul 05, 2017 23.18 23.40 22.85 23.17 6,218,728 -0.21(-0.92%)
Jul 03, 2017 23.35 23.54 23.10 23.39 4,105,193 +0.05(+0.20%)
Jun 30, 2017 23.41 23.64 23.10 23.34 7,528,164 +0.24(+1.05%)
Jun 29, 2017 22.91 23.25 22.80 23.10 8,925,171 +0.32(+1.39%)
Jun 28, 2017 22.87 23.18 22.72 22.78 8,401,460 -0.02(-0.08%)
Jun 27, 2017 22.78 22.83 22.46 22.80 8,896,777 +0.19(+0.82%)
Jun 26, 2017 22.20 22.89 22.13 22.61 6,704,908 +0.52(+2.36%)
Jun 23, 2017 21.29 22.13 21.29 22.09 9,556,540 +0.82(+3.85%)
Jun 22, 2017 20.87 21.41 20.77 21.27 7,986,708 +0.47(+2.28%)
Jun 21, 2017 20.75 21.14 20.47 20.80 9,127,041 -0.05(-0.22%)
Jun 20, 2017 20.73 21.01 20.62 20.85 6,753,896 -0.18(-0.84%)
Jun 19, 2017 21.44 21.48 20.89 21.02 8,820,015 -0.49(-2.29%)
Jun 16, 2017 21.83 21.91 21.36 21.52 9,818,830 -0.20(-0.94%)
Jun 15, 2017 21.40 21.75 21.25 21.72 8,455,050 +0.22(+1.04%)
Jun 14, 2017 21.52 21.58 21.12 21.50 6,462,939 -0.25(-1.16%)
Jun 13, 2017 21.29 21.76 21.12 21.75 5,952,816 +0.55(+2.59%)
Jun 12, 2017 21.51 21.55 20.94 21.20 6,349,149 -0.09(-0.44%)
Jun 09, 2017 20.81 21.46 20.75 21.29 7,530,175 +0.52(+2.51%)
Jun 08, 2017 21.08 20.41 20.77 11,572,834 +0.20(+1.00%)
Jun 07, 2017 20.34 20.65 20.06 20.57 9,990,797 +0.09(+0.45%)
Jun 06, 2017 20.23 20.51 20.05 20.47 6,924,298 +0.47(+2.33%)
Jun 05, 2017 19.91 20.22 19.91 20.01 4,017,572 -0.08(-0.42%)
Jun 02, 2017 20.54 20.59 20.01 20.09 6,024,782 -0.52(-2.53%)
Jun 01, 2017 20.73 20.80 20.46 20.61 6,555,124 -0.04(-0.18%)
May 31, 2017 20.70 20.87 20.57 20.65 8,476,918 -0.25(-1.20%)
May 30, 2017 21.16 21.24 20.84 20.90 3,828,963 -0.47(-2.18%)
May 26, 2017 21.25 21.49 21.11 21.37 4,731,600 +0.10(+0.48%)
May 25, 2017 21.15 21.52 20.76 21.26 6,613,651 +0.03(+0.13%)
May 24, 2017 21.87 21.93 21.18 21.24 5,396,058 -0.68(-3.10%)
May 23, 2017 21.87 22.30 21.85 21.92 8,597,409 +0.07(+0.30%)
May 22, 2017 21.97 22.11 21.73 21.85 5,434,379 +0.00(+0.00%)
May 19, 2017 21.52 21.95 21.41 21.85 7,694,176 +0.38(+1.78%)
May 18, 2017 21.50 21.79 21.39 21.47 8,545,320 -0.14(-0.65%)
May 17, 2017 22.17 22.30 21.60 21.61 6,886,311 -0.56(-2.52%)
May 16, 2017 22.58 22.60 21.98 22.17 5,454,973 -0.41(-1.81%)
May 15, 2017 22.90 23.10 22.38 22.58 5,269,865 -0.03(-0.12%)
May 12, 2017 23.12 23.18 22.52 22.60 7,288,172 -0.44(-1.89%)
May 11, 2017 23.45 23.51 22.68 23.04 7,315,771 -0.06(-0.28%)
May 10, 2017 22.28 23.22 22.22 23.11 7,824,222 +0.98(+4.45%)
May 09, 2017 22.06 22.33 21.71 22.12 9,123,514 +0.10(+0.46%)
May 08, 2017 22.23 22.33 21.91 22.02 6,999,550 -0.43(-1.90%)
May 05, 2017 21.96 22.47 21.84 22.45 8,522,722 +0.64(+2.94%)
May 04, 2017 22.35 22.41 21.47 21.81 8,985,491 -0.72(-3.18%)
May 03, 2017 22.31 22.68 22.27 22.52 5,688,849 +0.11(+0.50%)
May 02, 2017 22.15 22.61 22.15 22.41 9,446,113 +0.31(+1.39%)
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.