Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 24.19 24.56 24.17 24.49 35,873,188 +0.34(+1.40%)
Aug 30, 2017 24.17 24.17 24.01 24.15 16,287,142 -0.04(-0.15%)
Aug 29, 2017 24.14 24.22 24.00 24.19 16,929,904 +0.02(+0.09%)
Aug 28, 2017 24.19 24.27 24.12 24.17 17,124,658 +0.06(+0.24%)
Aug 25, 2017 24.03 24.27 24.00 24.11 19,935,090 +0.12(+0.48%)
Aug 24, 2017 24.09 24.11 23.95 23.99 15,952,690 -0.01(-0.03%)
Aug 23, 2017 23.88 24.11 23.88 24.00 22,324,952 +0.06(+0.27%)
Aug 22, 2017 23.65 23.99 23.61 23.94 18,630,916 +0.28(+1.19%)
Aug 21, 2017 23.54 23.73 23.34 23.65 23,453,400 +0.06(+0.28%)
Aug 18, 2017 23.76 23.81 23.57 23.59 21,453,378 -0.20(-0.85%)
Aug 17, 2017 24.04 24.15 23.79 23.79 20,578,516 -0.30(-1.23%)
Aug 16, 2017 24.07 24.18 24.02 24.09 14,623,396 -0.01(-0.06%)
Aug 15, 2017 24.07 24.21 24.02 24.10 23,716,276 +0.05(+0.21%)
Aug 14, 2017 24.07 24.09 23.94 24.05 17,715,900 +0.04(+0.18%)
Aug 11, 2017 24.19 24.24 23.98 24.01 17,905,540 -0.12(-0.51%)
Aug 10, 2017 24.09 24.22 23.98 24.13 25,046,830 -0.02(-0.09%)
Aug 09, 2017 24.07 24.16 23.94 24.15 20,770,410 +0.12(+0.51%)
Aug 08, 2017 24.07 24.16 23.98 24.03 22,204,908 -0.02(-0.09%)
Aug 07, 2017 24.22 24.25 24.02 24.05 17,329,286 -0.24(-0.98%)
Aug 04, 2017 24.55 24.17 24.29 35,719,288 +0.15(+0.63%)
Aug 03, 2017 23.79 24.41 23.73 24.14 37,764,640 +0.37(+1.55%)
Aug 02, 2017 23.73 23.77 23.61 23.77 39,961,960 +0.10(+0.44%)
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.