Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 23.22 23.30 23.02 23.27 2,489,391 +0.10(+0.45%)
May 31, 2017 23.30 23.33 22.96 23.17 3,925,928 -0.03(-0.15%)
May 30, 2017 23.32 23.32 22.99 23.20 3,164,246 -0.06(-0.25%)
May 26, 2017 22.74 23.27 22.55 23.26 4,028,808 +0.55(+2.44%)
May 25, 2017 22.57 22.77 22.53 22.71 2,989,301 +0.16(+0.70%)
May 24, 2017 22.52 22.60 22.39 22.55 3,591,374 +0.06(+0.27%)
May 23, 2017 22.60 22.60 22.10 22.49 2,204,315 -0.00(-0.02%)
May 22, 2017 22.47 22.70 22.06 22.49 3,099,130 +0.01(+0.06%)
May 19, 2017 22.25 22.57 22.21 22.48 4,192,557 +0.30(+1.37%)
May 18, 2017 21.92 22.47 21.72 22.18 3,621,426 +0.16(+0.72%)
May 17, 2017 22.45 22.58 21.91 22.02 4,852,668 -0.55(-2.44%)
May 16, 2017 22.64 22.69 22.43 22.57 2,755,740 -0.01(-0.04%)
May 15, 2017 22.31 22.65 22.31 22.58 2,500,720 +0.23(+1.02%)
May 12, 2017 22.49 22.51 22.23 22.35 2,861,585 -0.16(-0.72%)
May 11, 2017 22.30 22.51 22.12 22.51 3,890,304 +0.20(+0.91%)
May 10, 2017 22.19 22.38 22.14 22.31 6,771,140 +0.09(+0.40%)
May 09, 2017 21.98 22.27 21.94 22.22 4,466,737 +0.31(+1.43%)
May 08, 2017 21.93 22.01 21.58 21.91 4,788,158 +0.02(+0.10%)
May 05, 2017 21.34 21.89 21.11 21.88 12,072,626 +0.58(+2.71%)
May 04, 2017 20.96 21.43 20.57 21.31 8,545,605 +0.39(+1.85%)
May 03, 2017 20.82 21.08 20.71 20.92 7,448,244 -0.05(-0.23%)
May 02, 2017 20.70 21.88 20.70 20.97 28,523,138 +2.63(+14.31%)
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.