Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.27 21.42 21.15 21.40 2,249,842 +0.24(+1.13%)
Aug 30, 2017 21.10 21.41 21.01 21.16 3,056,325 +0.11(+0.52%)
Aug 29, 2017 21.07 21.46 20.92 21.05 2,618,988 -0.32(-1.50%)
Aug 28, 2017 22.06 22.14 21.29 21.37 2,855,236 -0.58(-2.64%)
Aug 25, 2017 21.92 22.07 21.80 21.95 1,887,006 +0.13(+0.60%)
Aug 24, 2017 22.15 22.21 21.82 21.82 1,790,595 -0.26(-1.18%)
Aug 23, 2017 22.18 22.39 21.98 22.08 1,765,278 -0.24(-1.08%)
Aug 22, 2017 22.34 22.44 21.99 22.32 1,734,504 -0.02(-0.09%)
Aug 21, 2017 22.21 22.43 22.06 22.34 1,707,490 +0.13(+0.59%)
Aug 18, 2017 22.55 22.64 22.20 22.21 1,760,929 -0.44(-1.94%)
Aug 17, 2017 23.53 23.55 22.63 22.65 1,684,264 -0.94(-3.98%)
Aug 16, 2017 23.21 23.59 23.14 23.59 1,657,706 +0.44(+1.90%)
Aug 15, 2017 23.12 23.28 22.95 23.15 1,083,338 +0.05(+0.22%)
Aug 14, 2017 22.86 23.26 22.79 23.10 1,325,241 +0.40(+1.76%)
Aug 11, 2017 22.42 22.73 22.26 22.70 1,476,960 +0.20(+0.89%)
Aug 10, 2017 23.04 23.14 22.45 22.50 1,756,866 -0.70(-3.02%)
Aug 09, 2017 23.21 23.38 23.07 23.20 1,107,964 -0.13(-0.56%)
Aug 08, 2017 23.52 23.57 23.26 23.33 1,389,032 -0.19(-0.81%)
Aug 07, 2017 23.43 23.60 23.35 23.52 1,021,725 +0.09(+0.38%)
Aug 04, 2017 23.17 23.53 23.17 23.43 1,091,423 +0.32(+1.38%)
Aug 03, 2017 23.09 23.17 22.96 23.11 1,493,380 +0.04(+0.17%)
Aug 02, 2017 23.51 23.55 23.04 23.07 1,645,879 -0.32(-1.37%)
Aug 01, 2017 22.98 23.45 22.72 23.39 2,378,326 +0.47(+2.05%)
Jul 31, 2017 23.13 23.19 22.78 22.92 1,966,458 -0.12(-0.52%)
Jul 28, 2017 23.10 23.28 22.80 23.04 2,049,628 -0.10(-0.43%)
Jul 27, 2017 23.23 23.40 23.02 23.14 1,798,434 -0.04(-0.17%)
Jul 26, 2017 23.72 23.73 23.03 23.18 1,836,244 -0.44(-1.86%)
Jul 25, 2017 23.48 23.75 23.29 23.62 2,360,209 +0.22(+0.94%)
Jul 24, 2017 23.35 23.44 23.22 23.40 1,567,281 +0.10(+0.43%)
Jul 21, 2017 23.40 23.73 23.26 23.30 1,479,328 -0.06(-0.26%)
Jul 20, 2017 23.54 23.54 23.16 23.36 1,469,432 -0.07(-0.30%)
Jul 19, 2017 23.49 23.85 23.22 23.43 2,426,673 +0.10(+0.43%)
Jul 18, 2017 23.62 23.68 23.02 23.33 2,402,960 -0.31(-1.31%)
Jul 17, 2017 23.69 23.94 23.54 23.64 1,749,282 -0.02(-0.08%)
Jul 14, 2017 23.76 23.92 23.50 23.66 2,369,605 -0.06(-0.25%)
Jul 13, 2017 23.80 24.02 23.61 23.72 2,064,937 -0.04(-0.17%)
Jul 12, 2017 24.12 24.37 23.61 23.76 2,116,765 -0.14(-0.59%)
Jul 11, 2017 23.95 24.19 23.61 23.90 2,883,750 -0.28(-1.16%)
Jul 10, 2017 23.85 24.37 23.69 24.18 2,693,185 +0.12(+0.50%)
Jul 07, 2017 23.41 24.11 23.41 24.06 2,486,762 +0.64(+2.73%)
Jul 06, 2017 23.65 23.74 23.39 23.42 2,255,674 -0.43(-1.80%)
Jul 05, 2017 23.80 23.93 23.50 23.85 2,771,255 +0.02(+0.08%)
Jul 03, 2017 24.09 24.17 23.79 23.83 1,941,154 -0.14(-0.58%)
Jun 30, 2017 23.86 24.25 23.84 23.97 3,631,617 +0.20(+0.84%)
Jun 29, 2017 24.04 24.05 23.12 23.77 5,788,088 -0.29(-1.21%)
Jun 28, 2017 22.94 24.09 22.53 24.06 7,916,525 +1.24(+5.43%)
Jun 27, 2017 22.91 23.16 22.66 22.82 6,605,824 +0.04(+0.18%)
Jun 26, 2017 22.53 22.78 22.38 22.78 2,381,308 +0.37(+1.65%)
Jun 23, 2017 22.20 22.56 22.06 22.41 2,759,650 +0.18(+0.81%)
Jun 22, 2017 22.29 22.38 22.07 22.23 1,640,404 -0.10(-0.45%)
Jun 21, 2017 22.37 22.57 22.10 22.33 1,863,436 +0.02(+0.09%)
Jun 20, 2017 22.27 22.49 22.11 22.31 2,985,862 +0.19(+0.86%)
Jun 19, 2017 21.74 22.16 21.61 22.12 1,641,984 +0.49(+2.27%)
Jun 16, 2017 21.45 21.88 21.33 21.63 2,922,336 -0.06(-0.28%)
Jun 15, 2017 21.80 22.00 21.51 21.69 2,339,028 -0.28(-1.27%)
Jun 14, 2017 21.98 22.33 21.75 21.97 3,262,477 +0.05(+0.23%)
Jun 13, 2017 21.60 21.98 21.46 21.92 2,699,085 +0.35(+1.62%)
Jun 12, 2017 21.45 21.88 21.35 21.57 2,437,867 +0.13(+0.61%)
Jun 09, 2017 21.41 21.55 21.16 21.44 2,150,168 +0.08(+0.37%)
Jun 08, 2017 21.35 21.53 21.15 21.36 1,968,402 -0.02(-0.09%)
Jun 07, 2017 21.43 21.57 21.26 21.38 2,362,091 -0.05(-0.23%)
Jun 06, 2017 21.25 21.68 21.16 21.43 2,545,135 +0.04(+0.19%)
Jun 05, 2017 21.85 21.89 21.39 21.39 1,155,088 -0.41(-1.88%)
Jun 02, 2017 21.29 21.96 21.29 21.80 3,345,462 +0.51(+2.40%)
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.