Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.30 24.81 23.28 24.73 5,951,011 +1.58(+6.84%)
Aug 30, 2017 22.88 23.18 22.87 23.15 3,309,635 +0.20(+0.89%)
Aug 29, 2017 22.58 23.01 22.57 22.94 1,075,149 +0.12(+0.51%)
Aug 28, 2017 22.82 22.91 22.63 22.82 910,132 +0.08(+0.34%)
Aug 25, 2017 22.93 23.01 22.64 22.75 1,621,254 -0.13(-0.59%)
Aug 24, 2017 22.84 22.96 22.55 22.88 1,009,743 +0.04(+0.18%)
Aug 23, 2017 22.87 22.98 22.63 22.84 1,081,804 -0.10(-0.45%)
Aug 22, 2017 23.05 23.18 22.91 22.94 1,641,721 -0.01(-0.05%)
Aug 21, 2017 22.81 23.16 22.81 22.95 2,518,016 +0.10(+0.42%)
Aug 18, 2017 22.61 22.94 22.54 22.86 1,876,651 +0.21(+0.91%)
Aug 17, 2017 22.81 22.98 22.63 22.65 1,985,658 -0.26(-1.15%)
Aug 16, 2017 22.71 23.04 22.44 22.91 2,799,723 +0.04(+0.18%)
Aug 15, 2017 22.94 23.11 22.81 22.87 5,257,888 +0.19(+0.83%)
Aug 14, 2017 22.85 22.97 22.62 22.69 4,915,636 +0.15(+0.67%)
Aug 11, 2017 22.11 22.62 21.91 22.54 2,047,749 +0.52(+2.38%)
Aug 10, 2017 22.69 22.75 21.94 22.01 3,903,730 -0.92(-4.03%)
Aug 09, 2017 22.77 23.03 22.26 22.94 1,509,658 -0.09(-0.40%)
Aug 08, 2017 22.98 23.10 22.76 23.03 2,119,016 -0.01(-0.05%)
Aug 07, 2017 23.59 23.74 22.98 23.04 3,095,958 -0.49(-2.10%)
Aug 04, 2017 24.33 23.29 23.53 6,028,044 -0.78(-3.20%)
Aug 03, 2017 23.39 24.99 23.17 24.31 8,705,995 +1.56(+6.85%)
Aug 02, 2017 22.87 23.16 22.46 22.75 4,949,071 +0.03(+0.13%)
Aug 01, 2017 22.94 23.08 22.62 22.72 2,386,833 -0.07(-0.32%)
Jul 31, 2017 23.17 23.25 22.56 22.79 2,158,307 -0.34(-1.49%)
Jul 28, 2017 23.13 23.63 22.98 23.14 2,421,544 -0.11(-0.46%)
Jul 27, 2017 23.41 23.64 22.80 23.25 2,915,340 -0.12(-0.53%)
Jul 26, 2017 23.52 23.65 23.32 23.37 3,130,664 -0.13(-0.54%)
Jul 25, 2017 23.20 23.54 22.95 23.50 2,933,549 +0.34(+1.48%)
Jul 24, 2017 22.79 23.27 22.79 23.15 6,974,608 +0.30(+1.32%)
Jul 21, 2017 23.00 23.02 22.44 22.85 2,132,033 -0.26(-1.14%)
Jul 20, 2017 23.70 23.02 23.12 2,233,435 -0.58(-2.45%)
Jul 19, 2017 23.82 23.92 23.61 23.70 1,676,754 +0.01(+0.04%)
Jul 18, 2017 23.72 23.78 21.55 23.69 2,700,176 +0.45(+1.93%)
Jul 17, 2017 23.06 23.28 22.82 23.24 1,928,010 +0.29(+1.24%)
Jul 14, 2017 23.18 23.20 22.94 22.95 1,415,224 -0.15(-0.67%)
Jul 13, 2017 23.23 23.31 22.92 23.11 2,648,248 -0.04(-0.19%)
Jul 12, 2017 22.87 23.34 22.68 23.15 3,027,234 +0.50(+2.22%)
Jul 11, 2017 22.29 22.77 21.94 22.65 1,481,024 +0.23(+1.03%)
Jul 10, 2017 22.37 22.51 22.25 22.42 1,871,055 +0.08(+0.35%)
Jul 07, 2017 22.04 22.52 22.04 22.34 1,608,516 +0.30(+1.34%)
Jul 06, 2017 22.20 22.31 22.00 22.04 2,934,499 -0.30(-1.35%)
Jul 05, 2017 22.40 22.62 22.24 22.34 2,163,283 +0.01(+0.03%)
Jul 03, 2017 22.56 22.62 22.28 22.34 1,617,692 -0.15(-0.69%)
Jun 30, 2017 22.48 22.62 22.38 22.49 2,548,985 +0.06(+0.28%)
Jun 29, 2017 22.86 22.96 22.11 22.43 3,268,204 -0.52(-2.29%)
Jun 28, 2017 22.73 23.02 22.31 22.95 2,815,577 +0.40(+1.77%)
Jun 27, 2017 22.79 23.02 22.55 22.55 1,921,827 -0.36(-1.57%)
Jun 26, 2017 22.86 23.16 22.55 22.91 2,376,313 +0.07(+0.32%)
Jun 23, 2017 22.78 22.98 22.70 22.84 3,413,175 +0.07(+0.29%)
Jun 22, 2017 22.76 22.89 22.57 22.77 1,227,661 -0.02(-0.09%)
Jun 21, 2017 22.56 22.86 22.42 22.79 2,201,528 +0.36(+1.62%)
Jun 20, 2017 22.70 22.72 22.39 22.43 2,127,599 -0.31(-1.35%)
Jun 19, 2017 22.21 22.76 22.10 22.74 3,775,105 +0.64(+2.89%)
Jun 16, 2017 21.92 22.41 21.87 22.10 3,218,153 +0.10(+0.48%)
Jun 15, 2017 22.00 22.08 21.79 21.99 2,390,606 -0.19(-0.83%)
Jun 14, 2017 22.37 22.51 21.92 22.18 2,952,424 +0.10(+0.46%)
Jun 13, 2017 22.00 22.21 21.82 22.08 1,854,191 +0.13(+0.61%)
Jun 12, 2017 22.20 22.20 21.41 21.94 5,428,224 -0.36(-1.63%)
Jun 09, 2017 23.36 23.37 22.07 22.31 3,718,361 -0.85(-3.67%)
Jun 08, 2017 23.05 23.19 22.83 23.16 1,867,590 +0.21(+0.92%)
Jun 07, 2017 23.22 23.23 22.86 22.95 2,340,234 -0.20(-0.85%)
Jun 06, 2017 23.19 23.39 23.03 23.14 3,335,670 -0.05(-0.23%)
Jun 05, 2017 23.49 23.51 23.03 23.20 3,932,249 -0.32(-1.35%)
Jun 02, 2017 23.33 23.52 23.16 23.51 2,135,292 +0.24(+1.04%)
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.