Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 24.29 24.43 24.24 24.26 30,048,342 +0.01(+0.03%)
Jul 28, 2017 24.18 24.26 24.00 24.25 22,199,178 +0.11(+0.45%)
Jul 27, 2017 23.99 24.14 23.91 24.14 22,774,680 +0.08(+0.33%)
Jul 26, 2017 24.21 24.21 24.01 24.06 21,494,294 -0.15(-0.63%)
Jul 25, 2017 24.42 24.49 24.15 24.21 27,049,272 -0.16(-0.66%)
Jul 24, 2017 24.42 24.47 24.26 24.37 20,179,296 -0.12(-0.48%)
Jul 21, 2017 24.48 24.56 24.43 24.49 16,437,473 -0.04(-0.18%)
Jul 20, 2017 24.48 24.65 24.40 24.54 23,176,446 -0.06(-0.24%)
Jul 19, 2017 24.41 24.64 24.37 24.59 25,713,742 +0.19(+0.78%)
Jul 18, 2017 24.31 24.43 24.17 24.40 19,916,436 +0.08(+0.33%)
Jul 17, 2017 24.46 24.48 24.24 24.32 23,000,332 -0.13(-0.54%)
Jul 14, 2017 24.34 24.54 24.32 24.45 17,088,650 +0.11(+0.45%)
Jul 13, 2017 24.30 24.39 24.13 24.35 18,302,922 +0.04(+0.18%)
Jul 12, 2017 24.39 24.53 24.29 24.30 18,907,256 +0.04(+0.15%)
Jul 11, 2017 24.43 24.48 24.18 24.26 16,696,933 -0.18(-0.72%)
Jul 10, 2017 24.40 24.53 24.32 24.44 18,490,434 +0.04(+0.18%)
Jul 07, 2017 24.32 24.40 24.15 24.40 23,234,686 +0.10(+0.39%)
Jul 06, 2017 24.61 24.63 24.24 24.30 19,034,778 -0.31(-1.25%)
Jul 05, 2017 24.83 24.84 24.50 24.61 22,142,230 -0.13(-0.53%)
Jul 03, 2017 24.49 24.85 24.48 24.74 11,636,394 +0.17(+0.68%)
Jun 30, 2017 24.67 24.72 24.51 24.57 18,470,322 -0.03(-0.12%)
Jun 29, 2017 24.78 24.41 24.60 20,394,650 -0.09(-0.36%)
Jun 28, 2017 24.77 24.86 24.62 24.69 20,224,772 -0.01(-0.06%)
Jun 27, 2017 24.97 24.97 24.69 24.70 20,868,110 -0.20(-0.79%)
Jun 26, 2017 24.99 25.03 24.85 24.90 19,373,576 -0.10(-0.38%)
Jun 23, 2017 24.93 25.03 24.85 25.00 41,073,588 +0.08(+0.32%)
Jun 22, 2017 24.84 25.22 24.81 24.92 30,287,414 +0.13(+0.53%)
Jun 21, 2017 24.56 24.94 24.56 24.78 35,191,096 +0.23(+0.95%)
Jun 20, 2017 24.29 24.69 24.25 24.55 35,632,732 +0.25(+1.02%)
Jun 19, 2017 24.10 24.32 24.07 24.30 28,432,492 +0.18(+0.76%)
Jun 16, 2017 24.13 24.24 24.00 24.12 43,578,308 +0.12(+0.49%)
Jun 15, 2017 23.86 24.16 23.82 24.00 25,877,334 +0.09(+0.37%)
Jun 14, 2017 23.84 23.96 23.75 23.91 18,893,074 +0.08(+0.34%)
Jun 13, 2017 23.93 23.98 23.79 23.83 23,467,368 -0.09(-0.37%)
Jun 12, 2017 23.97 24.23 23.77 23.92 39,474,048 -0.05(-0.21%)
Jun 09, 2017 23.27 23.99 23.22 23.97 41,197,796 +0.75(+3.21%)
Jun 08, 2017 23.48 23.17 23.23 46,199,148 -0.18(-0.78%)
Jun 07, 2017 23.47 23.53 23.34 23.41 22,669,858 -0.05(-0.22%)
Jun 06, 2017 23.63 23.68 23.44 23.46 24,423,476 -0.20(-0.87%)
Jun 05, 2017 23.78 23.83 23.56 23.66 19,447,504 -0.14(-0.58%)
Jun 02, 2017 23.97 24.05 23.73 23.80 28,513,338 -0.12(-0.52%)
Jun 01, 2017 23.90 24.03 23.79 23.93 32,663,748 +0.04(+0.18%)
May 31, 2017 23.61 23.99 23.50 23.88 39,668,424 +0.38(+1.62%)
May 30, 2017 23.45 23.64 23.45 23.50 21,936,468 -0.01(-0.03%)
May 26, 2017 23.54 23.62 23.48 23.51 15,992,699 -0.01(-0.06%)
May 25, 2017 23.45 23.56 23.39 23.53 23,640,174 +0.08(+0.34%)
May 24, 2017 23.53 23.61 23.39 23.45 30,739,710 -0.07(-0.28%)
May 23, 2017 23.50 23.61 23.47 23.51 24,016,244 +0.01(+0.06%)
May 22, 2017 23.77 23.77 23.50 23.50 34,658,744 -0.25(-1.05%)
May 19, 2017 23.63 23.75 23.55 23.75 38,760,644 +0.18(+0.75%)
May 18, 2017 23.56 23.72 23.46 23.57 32,261,776 -0.01(-0.03%)
May 17, 2017 23.85 23.83 23.56 23.58 38,820,036 -0.27(-1.14%)
May 16, 2017 23.82 23.99 23.69 23.85 55,040,280 -0.38(-1.57%)
May 15, 2017 24.12 24.27 23.99 24.23 26,627,132 +0.08(+0.33%)
May 12, 2017 24.06 24.19 24.06 24.15 24,109,652 -0.02(-0.09%)
May 11, 2017 24.13 24.24 24.03 24.17 34,267,496 +0.01(+0.03%)
May 10, 2017 24.14 24.23 24.07 24.16 45,173,376 -0.02(-0.09%)
May 09, 2017 24.23 24.34 24.16 24.18 23,606,962 -0.05(-0.21%)
May 08, 2017 24.20 24.36 24.16 24.23 32,452,158 -0.02(-0.09%)
May 05, 2017 24.23 24.25 24.08 24.26 30,119,124 +0.02(+0.09%)
May 04, 2017 24.23 24.34 24.14 24.23 35,222,840 -0.01(-0.06%)
May 03, 2017 24.26 24.34 24.13 24.25 34,250,784 -0.10(-0.42%)
May 02, 2017 24.33 24.43 23.82 24.35 56,264,564 -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.