Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 24.37 24.45 23.55 23.75 5,862,623 -0.18(-0.75%)
Jul 28, 2017 24.15 24.19 23.61 23.93 5,342,021 -0.27(-1.12%)
Jul 27, 2017 23.59 24.37 23.33 24.20 8,594,787 +0.66(+2.80%)
Jul 26, 2017 23.55 23.64 23.16 23.54 5,482,050 +0.05(+0.21%)
Jul 25, 2017 22.84 23.69 22.79 23.49 6,530,517 +0.80(+3.53%)
Jul 24, 2017 23.22 23.35 22.63 22.69 5,453,698 -0.67(-2.87%)
Jul 21, 2017 23.12 23.42 22.86 23.36 4,822,162 +0.29(+1.26%)
Jul 20, 2017 22.84 23.29 22.84 23.07 6,034,099 +0.08(+0.35%)
Jul 19, 2017 22.83 23.07 22.68 22.99 4,045,634 +0.31(+1.37%)
Jul 18, 2017 23.00 23.13 22.50 22.68 5,779,982 -0.37(-1.61%)
Jul 17, 2017 22.36 23.36 22.32 23.05 11,491,764 +0.69(+3.09%)
Jul 14, 2017 22.50 21.96 22.36 8,571,396 +0.26(+1.18%)
Jul 13, 2017 21.58 22.46 21.56 22.10 14,103,524 +0.87(+4.10%)
Jul 12, 2017 21.22 21.34 21.01 21.23 7,457,071 +0.06(+0.28%)
Jul 11, 2017 21.15 21.28 20.85 21.17 10,019,297 +0.09(+0.43%)
Jul 10, 2017 22.68 22.70 21.07 21.08 21,691,000 -1.60(-7.05%)
Jul 07, 2017 22.92 23.05 22.60 22.68 7,629,963 -0.17(-0.74%)
Jul 06, 2017 23.26 23.40 22.82 22.85 5,704,721 -0.67(-2.85%)
Jul 05, 2017 24.17 24.65 23.51 23.52 12,112,651 -0.32(-1.34%)
Jul 03, 2017 23.33 23.93 23.30 23.84 3,895,411 +0.60(+2.58%)
Jun 30, 2017 23.08 23.27 22.77 23.24 6,153,609 +0.29(+1.26%)
Jun 29, 2017 23.28 23.37 22.72 22.95 7,060,666 -0.23(-0.99%)
Jun 28, 2017 23.21 23.53 23.03 23.18 11,341,201 +0.09(+0.39%)
Jun 27, 2017 22.49 23.23 22.49 23.09 10,412,900 +0.62(+2.76%)
Jun 26, 2017 22.29 22.58 22.18 22.47 6,424,220 +0.20(+0.90%)
Jun 23, 2017 22.13 22.32 21.91 22.27 6,753,598 +0.18(+0.81%)
Jun 22, 2017 21.63 22.23 21.51 22.09 6,464,376 +0.49(+2.27%)
Jun 21, 2017 22.02 22.11 21.54 21.60 8,550,165 -0.50(-2.26%)
Jun 20, 2017 22.69 22.69 22.08 22.10 6,547,751 -0.61(-2.69%)
Jun 19, 2017 23.05 23.05 22.42 22.71 8,764,231 -0.22(-0.96%)
Jun 16, 2017 22.61 22.93 22.17 22.93 8,967,767 +0.20(+0.88%)
Jun 15, 2017 22.69 23.12 22.53 22.73 6,371,747 -0.03(-0.13%)
Jun 14, 2017 22.30 22.81 21.92 22.76 9,438,465 +0.50(+2.25%)
Jun 13, 2017 22.15 22.66 22.12 22.26 8,510,231 -0.41(-1.81%)
Jun 12, 2017 22.77 23.33 22.43 22.67 12,616,993 -0.03(-0.13%)
Jun 09, 2017 21.82 22.76 21.66 22.70 13,500,754 +0.93(+4.27%)
Jun 08, 2017 22.86 21.76 21.77 18,780,648 -0.04(-0.18%)
Jun 07, 2017 21.98 22.05 21.51 21.81 14,047,088 -0.09(-0.41%)
Jun 06, 2017 23.90 24.42 21.86 21.90 30,072,644 -1.96(-8.21%)
Jun 05, 2017 23.72 23.97 23.46 23.86 4,765,918 +0.05(+0.21%)
Jun 02, 2017 24.30 24.56 23.76 23.81 6,796,555 -0.27(-1.12%)
Jun 01, 2017 23.47 24.16 23.47 24.08 6,063,364 +0.58(+2.47%)
May 31, 2017 23.60 23.62 23.11 23.50 11,249,801 -0.10(-0.42%)
May 30, 2017 23.44 23.82 23.40 23.60 6,781,284 +0.16(+0.68%)
May 26, 2017 23.36 23.55 23.13 23.44 4,094,515 +0.08(+0.34%)
May 25, 2017 23.40 23.72 23.32 23.36 5,601,931 +0.18(+0.78%)
May 24, 2017 23.05 23.29 22.92 23.18 4,448,827 +0.13(+0.56%)
May 23, 2017 23.50 23.51 23.04 23.05 5,531,328 -0.36(-1.54%)
May 22, 2017 23.03 23.71 22.92 23.41 9,326,451 +0.40(+1.74%)
May 19, 2017 22.81 23.16 22.43 23.01 8,608,216 +0.25(+1.10%)
May 18, 2017 23.06 23.20 22.61 22.76 9,039,078 -0.25(-1.09%)
May 17, 2017 22.82 23.22 22.72 23.01 11,339,531 +0.19(+0.83%)
May 16, 2017 23.32 23.32 22.71 22.82 16,887,544 -0.39(-1.68%)
May 15, 2017 23.69 23.90 23.10 23.21 19,958,908 -0.40(-1.69%)
May 12, 2017 24.41 24.45 23.57 23.61 20,009,108 -0.74(-3.04%)
May 11, 2017 26.48 27.00 24.25 24.35 47,255,720 -4.99(-17.01%)
May 10, 2017 29.28 29.83 29.21 29.34 7,918,270 +0.04(+0.14%)
May 09, 2017 28.66 29.49 28.57 29.30 10,915,023 +0.63(+2.20%)
May 08, 2017 29.15 29.20 28.61 28.67 4,041,305 -0.30(-1.04%)
May 05, 2017 29.01 29.30 28.91 28.97 4,764,841 +0.05(+0.17%)
May 04, 2017 29.28 29.56 28.91 28.92 3,582,996 -0.24(-0.82%)
May 03, 2017 29.50 29.72 29.00 29.16 3,781,342 -0.34(-1.15%)
May 02, 2017 28.88 29.60 28.76 29.50 3,440,492 +0.64(+2.22%)
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.