Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 24.19 24.57 24.18 24.49 35,869,472 +0.34(+1.40%)
Aug 30, 2017 24.18 24.18 24.01 24.15 16,285,455 -0.04(-0.15%)
Aug 29, 2017 24.14 24.23 24.00 24.19 16,928,150 +0.02(+0.09%)
Aug 28, 2017 24.19 24.28 24.13 24.17 17,122,884 +0.06(+0.24%)
Aug 25, 2017 24.03 24.28 24.00 24.11 19,933,024 +0.12(+0.48%)
Aug 24, 2017 24.10 24.11 23.95 24.00 15,951,037 -0.01(-0.03%)
Aug 23, 2017 23.88 24.11 23.88 24.00 22,322,640 +0.07(+0.27%)
Aug 22, 2017 23.66 23.99 23.61 23.94 18,628,986 +0.28(+1.19%)
Aug 21, 2017 23.54 23.74 23.34 23.66 23,450,972 +0.07(+0.28%)
Aug 18, 2017 23.76 23.81 23.58 23.59 21,451,156 -0.20(-0.85%)
Aug 17, 2017 24.04 24.15 23.79 23.79 20,576,386 -0.30(-1.23%)
Aug 16, 2017 24.07 24.18 24.02 24.09 14,621,881 -0.01(-0.06%)
Aug 15, 2017 24.08 24.21 24.02 24.10 23,713,820 +0.05(+0.21%)
Aug 14, 2017 24.07 24.09 23.94 24.05 17,714,064 +0.04(+0.18%)
Aug 11, 2017 24.19 24.24 23.98 24.01 17,903,686 -0.12(-0.51%)
Aug 10, 2017 24.10 24.23 23.98 24.13 25,044,236 -0.02(-0.09%)
Aug 09, 2017 24.08 24.16 23.95 24.15 20,768,258 +0.12(+0.51%)
Aug 08, 2017 24.07 24.16 23.98 24.03 22,202,608 -0.02(-0.09%)
Aug 07, 2017 24.23 24.26 24.02 24.05 17,327,490 -0.24(-0.98%)
Aug 04, 2017 24.55 24.18 24.29 35,715,588 +0.15(+0.63%)
Aug 03, 2017 23.79 24.41 23.73 24.14 37,760,728 +0.37(+1.55%)
Aug 02, 2017 23.74 23.77 23.61 23.77 39,957,820 +0.10(+0.44%)
Aug 01, 2017 23.64 23.83 23.41 23.67 36,895,476 -0.06(-0.24%)
Jul 31, 2017 23.76 23.89 23.71 23.73 30,721,930 +0.01(+0.03%)
Jul 28, 2017 23.65 23.73 23.48 23.72 22,696,814 +0.11(+0.45%)
Jul 27, 2017 23.46 23.61 23.39 23.61 23,285,216 +0.08(+0.33%)
Jul 26, 2017 23.68 23.68 23.49 23.53 21,976,128 -0.15(-0.63%)
Jul 25, 2017 23.88 23.95 23.62 23.68 27,655,630 -0.16(-0.66%)
Jul 24, 2017 23.88 23.93 23.73 23.84 20,631,652 -0.11(-0.48%)
Jul 21, 2017 23.95 24.03 23.89 23.95 16,805,948 -0.04(-0.18%)
Jul 20, 2017 23.95 24.11 23.87 24.00 23,695,988 -0.06(-0.24%)
Jul 19, 2017 23.88 24.10 23.83 24.05 26,290,162 +0.19(+0.78%)
Jul 18, 2017 23.78 23.89 23.64 23.87 20,362,898 +0.08(+0.33%)
Jul 17, 2017 23.93 23.95 23.71 23.79 23,515,926 -0.13(-0.54%)
Jul 14, 2017 23.80 24.00 23.78 23.92 17,471,722 +0.11(+0.45%)
Jul 13, 2017 23.77 23.85 23.60 23.81 18,713,214 +0.04(+0.18%)
Jul 12, 2017 23.85 23.99 23.75 23.77 19,331,096 +0.04(+0.15%)
Jul 11, 2017 23.90 23.95 23.65 23.73 17,071,224 -0.17(-0.72%)
Jul 10, 2017 23.87 23.99 23.78 23.90 18,904,930 +0.04(+0.18%)
Jul 07, 2017 23.79 23.87 23.63 23.86 23,755,534 +0.09(+0.39%)
Jul 06, 2017 24.07 24.09 23.71 23.77 19,461,476 -0.30(-1.25%)
Jul 05, 2017 24.28 24.29 23.97 24.07 22,638,588 -0.13(-0.53%)
Jul 03, 2017 23.95 24.30 23.95 24.20 11,897,245 +0.16(+0.68%)
Jun 30, 2017 24.13 24.18 23.98 24.03 18,884,368 -0.03(-0.12%)
Jun 29, 2017 24.23 23.88 24.06 20,851,832 -0.09(-0.36%)
Jun 28, 2017 24.23 24.32 24.08 24.15 20,678,146 -0.01(-0.06%)
Jun 27, 2017 24.42 24.42 24.15 24.16 21,335,906 -0.19(-0.79%)
Jun 26, 2017 24.44 24.48 24.30 24.36 19,807,870 -0.09(-0.38%)
Jun 23, 2017 24.38 24.48 24.30 24.45 41,994,328 +0.08(+0.32%)
Jun 22, 2017 24.29 24.66 24.27 24.37 30,966,360 +0.13(+0.53%)
Jun 21, 2017 24.03 24.39 24.03 24.24 35,979,972 +0.23(+0.95%)
Jun 20, 2017 23.76 24.15 23.72 24.01 36,431,504 +0.24(+1.02%)
Jun 19, 2017 23.57 23.79 23.55 23.77 29,069,858 +0.18(+0.76%)
Jun 16, 2017 23.60 23.70 23.48 23.59 44,555,196 +0.11(+0.49%)
Jun 15, 2017 23.34 23.63 23.30 23.48 26,457,422 +0.09(+0.37%)
Jun 14, 2017 23.32 23.44 23.22 23.39 19,316,596 +0.08(+0.34%)
Jun 13, 2017 23.40 23.45 23.27 23.31 23,993,432 -0.09(-0.37%)
Jun 12, 2017 23.45 23.70 23.25 23.40 40,358,928 -0.05(-0.21%)
Jun 09, 2017 22.76 23.47 22.71 23.45 42,121,316 +0.73(+3.21%)
Jun 08, 2017 22.97 22.66 22.72 47,234,788 -0.18(-0.78%)
Jun 07, 2017 22.95 23.01 22.82 22.90 23,178,044 -0.05(-0.22%)
Jun 06, 2017 23.11 23.16 22.92 22.95 24,970,972 -0.20(-0.87%)
Jun 05, 2017 23.26 23.31 23.04 23.15 19,883,454 -0.14(-0.58%)
Jun 02, 2017 23.45 23.53 23.21 23.28 29,152,518 -0.12(-0.52%)
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.