Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.83 20.97 20.67 20.77 7,947,496 -0.06(-0.29%)
Aug 30, 2017 20.94 21.05 20.75 20.83 4,482,850 -0.11(-0.53%)
Aug 29, 2017 20.87 20.97 20.69 20.94 7,143,435 -0.22(-1.04%)
Aug 28, 2017 21.20 21.25 20.94 21.16 5,797,649 +0.05(+0.24%)
Aug 25, 2017 20.65 21.27 20.65 21.11 8,701,564 +0.42(+2.03%)
Aug 24, 2017 20.89 21.26 20.61 20.69 12,328,511 +0.19(+0.93%)
Aug 23, 2017 20.32 20.71 20.21 20.50 8,867,901 +0.08(+0.39%)
Aug 22, 2017 20.01 20.58 19.94 20.42 17,549,126 +0.89(+4.56%)
Aug 21, 2017 19.48 19.69 19.32 19.53 9,365,554 +0.04(+0.21%)
Aug 18, 2017 19.56 19.64 19.35 19.49 10,487,634 -0.13(-0.66%)
Aug 17, 2017 20.09 20.13 19.61 19.62 20,361,948 -0.52(-2.58%)
Aug 16, 2017 20.47 20.79 20.11 20.14 8,762,003 -0.15(-0.74%)
Aug 15, 2017 20.40 20.54 20.21 20.29 7,942,824 -0.06(-0.29%)
Aug 14, 2017 20.77 20.90 20.31 20.35 8,824,225 -0.27(-1.31%)
Aug 11, 2017 20.38 21.03 20.16 20.62 12,503,939 -0.05(-0.24%)
Aug 10, 2017 22.62 22.85 20.55 20.67 39,681,696 -2.36(-10.25%)
Aug 09, 2017 23.40 23.66 22.78 23.03 9,969,346 -0.49(-2.08%)
Aug 08, 2017 24.11 24.24 23.47 23.52 6,385,132 -0.04(-0.17%)
Aug 07, 2017 23.27 23.69 23.04 23.56 6,071,493 +0.26(+1.12%)
Aug 04, 2017 23.57 23.63 23.18 23.30 8,755,562 -0.29(-1.23%)
Aug 03, 2017 23.29 24.04 23.22 23.59 6,046,994 +0.42(+1.81%)
Aug 02, 2017 23.75 23.95 23.10 23.17 6,529,400 -0.81(-3.38%)
Aug 01, 2017 23.72 24.00 23.39 23.98 4,575,862 +0.23(+0.97%)
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%)
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.