Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.76 23.89 23.71 23.72 30,725,112 +0.01(+0.03%)
Jul 28, 2017 23.65 23.73 23.47 23.72 22,699,164 +0.11(+0.45%)
Jul 27, 2017 23.46 23.61 23.39 23.61 23,287,628 +0.08(+0.33%)
Jul 26, 2017 23.67 23.68 23.48 23.53 21,978,404 -0.15(-0.63%)
Jul 25, 2017 23.88 23.95 23.62 23.68 27,658,494 -0.16(-0.66%)
Jul 24, 2017 23.88 23.93 23.73 23.84 20,633,788 -0.11(-0.48%)
Jul 21, 2017 23.94 24.02 23.89 23.95 16,807,690 -0.04(-0.18%)
Jul 20, 2017 23.94 24.11 23.87 23.99 23,698,442 -0.06(-0.24%)
Jul 19, 2017 23.87 24.10 23.83 24.05 26,292,884 +0.19(+0.78%)
Jul 18, 2017 23.77 23.89 23.64 23.87 20,365,008 +0.08(+0.33%)
Jul 17, 2017 23.92 23.94 23.71 23.79 23,518,362 -0.13(-0.54%)
Jul 14, 2017 23.80 24.00 23.78 23.92 17,473,532 +0.11(+0.45%)
Jul 13, 2017 23.77 23.85 23.60 23.81 18,715,152 +0.04(+0.18%)
Jul 12, 2017 23.85 23.99 23.75 23.77 19,333,098 +0.04(+0.15%)
Jul 11, 2017 23.89 23.94 23.64 23.73 17,072,992 -0.17(-0.72%)
Jul 10, 2017 23.87 23.99 23.78 23.90 18,906,888 +0.04(+0.18%)
Jul 07, 2017 23.79 23.87 23.62 23.86 23,757,994 +0.09(+0.39%)
Jul 06, 2017 24.07 24.09 23.71 23.77 19,463,492 -0.30(-1.25%)
Jul 05, 2017 24.28 24.29 23.96 24.07 22,640,934 -0.13(-0.53%)
Jul 03, 2017 23.95 24.30 23.94 24.20 11,898,477 +0.16(+0.68%)
Jun 30, 2017 24.13 24.18 23.97 24.03 18,886,324 -0.03(-0.12%)
Jun 29, 2017 24.23 23.87 24.06 20,853,992 -0.09(-0.36%)
Jun 28, 2017 24.22 24.32 24.07 24.15 20,680,288 -0.01(-0.06%)
Jun 27, 2017 24.42 24.42 24.15 24.16 21,338,116 -0.19(-0.79%)
Jun 26, 2017 24.44 24.47 24.30 24.35 19,809,922 -0.09(-0.38%)
Jun 23, 2017 24.38 24.48 24.30 24.45 41,998,676 +0.08(+0.32%)
Jun 22, 2017 24.29 24.66 24.27 24.37 30,969,568 +0.13(+0.53%)
Jun 21, 2017 24.02 24.39 24.02 24.24 35,983,696 +0.23(+0.95%)
Jun 20, 2017 23.76 24.15 23.72 24.01 36,435,276 +0.24(+1.02%)
Jun 19, 2017 23.57 23.79 23.54 23.77 29,072,868 +0.18(+0.76%)
Jun 16, 2017 23.59 23.70 23.47 23.59 44,559,808 +0.11(+0.49%)
Jun 15, 2017 23.34 23.63 23.29 23.47 26,460,162 +0.09(+0.37%)
Jun 14, 2017 23.32 23.44 23.22 23.39 19,318,596 +0.08(+0.34%)
Jun 13, 2017 23.40 23.45 23.27 23.31 23,995,916 -0.09(-0.37%)
Jun 12, 2017 23.44 23.69 23.25 23.39 40,363,108 -0.05(-0.21%)
Jun 09, 2017 22.76 23.47 22.71 23.44 42,125,680 +0.73(+3.21%)
Jun 08, 2017 22.96 22.66 22.71 47,239,680 -0.18(-0.78%)
Jun 07, 2017 22.95 23.01 22.82 22.89 23,180,444 -0.05(-0.22%)
Jun 06, 2017 23.11 23.15 22.92 22.94 24,973,558 -0.20(-0.87%)
Jun 05, 2017 23.26 23.31 23.04 23.14 19,885,514 -0.14(-0.58%)
Jun 02, 2017 23.44 23.52 23.21 23.28 29,155,536 -0.12(-0.52%)
Jun 01, 2017 23.37 23.50 23.27 23.40 33,399,424 +0.04(+0.18%)
May 31, 2017 23.09 23.46 22.99 23.36 40,561,864 +0.37(+1.62%)
May 30, 2017 22.94 23.11 22.94 22.99 22,430,536 -0.01(-0.03%)
May 26, 2017 23.02 23.10 22.96 22.99 16,352,898 -0.01(-0.06%)
May 25, 2017 22.94 23.04 22.87 23.01 24,172,616 +0.08(+0.34%)
May 24, 2017 23.01 23.09 22.87 22.93 31,432,052 -0.06(-0.28%)
May 23, 2017 22.98 23.09 22.95 22.99 24,557,154 +0.01(+0.06%)
May 22, 2017 23.25 23.25 22.98 22.98 35,439,356 -0.24(-1.05%)
May 19, 2017 23.11 23.22 23.03 23.22 39,633,636 +0.17(+0.74%)
May 18, 2017 23.04 23.19 22.94 23.05 32,988,400 -0.01(-0.03%)
May 17, 2017 23.32 23.30 23.04 23.06 39,694,368 -0.26(-1.13%)
May 16, 2017 23.29 23.47 23.17 23.32 56,279,936 -0.37(-1.57%)
May 15, 2017 23.59 23.74 23.47 23.69 27,226,846 +0.08(+0.33%)
May 12, 2017 23.53 23.66 23.53 23.62 24,652,666 -0.02(-0.09%)
May 11, 2017 23.60 23.71 23.50 23.64 35,039,292 +0.01(+0.03%)
May 10, 2017 23.61 23.69 23.54 23.63 46,190,804 -0.03(-0.14%)
May 09, 2017 23.71 23.81 23.64 23.66 24,126,684 -0.05(-0.21%)
May 08, 2017 23.68 23.83 23.64 23.71 33,166,610 -0.02(-0.09%)
May 05, 2017 23.71 23.73 23.56 23.73 30,782,214 +0.02(+0.09%)
May 04, 2017 23.71 23.81 23.62 23.71 35,998,292 -0.01(-0.06%)
May 03, 2017 23.73 23.81 23.61 23.73 35,004,836 -0.10(-0.42%)
May 02, 2017 23.80 23.90 23.31 23.83 57,503,264 -0.12(-0.50%)
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.