Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.65 23.66 23.47 23.52 8,731,127 -0.01(-0.06%)
Jul 28, 2017 23.18 23.54 23.17 23.53 8,109,513 +0.11(+0.49%)
Jul 27, 2017 23.47 23.47 23.32 23.42 4,853,705 +0.10(+0.43%)
Jul 26, 2017 23.43 23.43 23.27 23.32 4,550,078 -0.04(-0.17%)
Jul 25, 2017 23.42 23.47 23.31 23.36 5,187,623 +0.29(+1.28%)
Jul 24, 2017 23.10 23.11 22.92 23.06 7,661,289 -0.15(-0.63%)
Jul 21, 2017 23.48 23.49 23.18 23.21 5,566,520 -0.28(-1.20%)
Jul 20, 2017 23.53 23.55 23.40 23.49 5,459,679 +0.05(+0.20%)
Jul 19, 2017 23.25 23.47 23.25 23.45 5,504,860 +0.13(+0.57%)
Jul 18, 2017 23.40 23.43 23.26 23.31 4,026,502 -0.06(-0.26%)
Jul 17, 2017 23.49 23.55 23.36 23.37 4,914,372 -0.02(-0.09%)
Jul 14, 2017 23.38 23.46 23.29 23.39 4,678,618 +0.15(+0.66%)
Jul 13, 2017 23.23 23.26 23.14 23.24 4,031,109 -0.10(-0.43%)
Jul 12, 2017 23.37 23.49 23.23 23.34 6,868,791 +0.34(+1.48%)
Jul 11, 2017 22.80 23.00 22.76 23.00 6,830,595 +0.02(+0.09%)
Jul 10, 2017 22.88 23.03 22.87 22.98 4,744,853 -0.02(-0.09%)
Jul 07, 2017 23.04 23.06 22.85 23.00 6,046,294 -0.05(-0.23%)
Jul 06, 2017 23.10 23.32 23.04 23.05 6,072,874 +0.01(+0.06%)
Jul 05, 2017 23.24 23.25 22.98 23.04 7,926,872 -0.40(-1.71%)
Jul 03, 2017 23.27 23.55 23.27 23.44 3,439,045 +0.25(+1.07%)
Jun 30, 2017 23.33 23.30 23.07 23.19 7,182,671 -0.14(-0.60%)
Jun 29, 2017 23.61 23.63 23.30 23.33 5,296,772 -0.27(-1.16%)
Jun 28, 2017 23.59 23.72 23.55 23.61 7,239,475 +0.08(+0.34%)
Jun 27, 2017 23.51 23.69 23.45 23.53 7,365,849 +0.18(+0.77%)
Jun 26, 2017 23.45 23.49 23.33 23.34 5,621,531 +0.03(+0.11%)
Jun 23, 2017 23.15 23.37 23.12 23.32 5,231,226 +0.16(+0.69%)
Jun 22, 2017 23.18 23.29 23.10 23.16 7,412,877 -0.03(-0.14%)
Jun 21, 2017 23.26 23.41 23.10 23.19 10,608,106 -0.22(-0.94%)
Jun 20, 2017 23.63 23.63 23.28 23.41 13,097,685 -0.71(-2.94%)
Jun 19, 2017 24.09 24.27 24.07 24.12 9,061,242 +0.03(+0.11%)
Jun 16, 2017 23.86 24.11 23.81 24.09 7,685,241 +0.51(+2.16%)
Jun 15, 2017 23.42 23.65 23.38 23.59 11,124,169 -0.09(-0.37%)
Jun 14, 2017 24.07 24.07 23.59 23.67 8,821,559 -0.44(-1.83%)
Jun 13, 2017 24.01 24.13 23.94 24.11 6,550,444 +0.15(+0.61%)
Jun 12, 2017 24.11 24.17 23.89 23.97 6,637,421 -0.01(-0.06%)
Jun 09, 2017 23.69 24.00 23.67 23.98 8,750,669 +0.28(+1.19%)
Jun 08, 2017 23.65 23.80 23.63 23.70 6,338,140 -0.01(-0.03%)
Jun 07, 2017 23.99 24.05 23.67 23.71 14,007,052 -0.55(-2.26%)
Jun 06, 2017 23.99 24.27 23.95 24.25 6,494,239 +0.11(+0.44%)
Jun 05, 2017 24.03 24.19 24.02 24.15 6,142,547 +0.11(+0.47%)
Jun 02, 2017 24.09 24.09 23.89 24.03 9,693,248 -0.22(-0.91%)
Jun 01, 2017 24.25 24.41 24.19 24.25 9,694,279 +0.06(+0.25%)
May 31, 2017 24.37 24.42 24.11 24.19 11,722,381 -0.08(-0.33%)
May 30, 2017 24.42 24.42 24.26 24.27 10,538,999 -0.09(-0.38%)
May 26, 2017 24.40 24.45 24.30 24.37 5,333,152 +0.01(+0.03%)
May 25, 2017 24.59 24.76 24.29 24.36 13,118,301 -0.33(-1.35%)
May 24, 2017 24.70 24.83 24.65 24.70 9,299,021 -0.02(-0.08%)
May 23, 2017 24.79 24.85 24.70 24.72 6,465,048 -0.02(-0.08%)
May 22, 2017 24.89 24.89 24.66 24.74 9,460,803 +0.01(+0.05%)
May 19, 2017 24.74 24.83 24.65 24.72 9,754,056 +0.29(+1.18%)
May 18, 2017 24.30 24.56 24.16 24.44 16,206,949 +0.23(+0.94%)
May 17, 2017 24.42 24.50 24.21 24.21 14,345,135 -0.05(-0.19%)
May 16, 2017 24.25 24.42 24.22 24.25 14,629,990 +0.35(+1.48%)
May 15, 2017 24.16 24.16 23.86 23.90 13,127,705 +0.21(+0.90%)
May 12, 2017 23.57 23.76 23.57 23.69 7,142,657 +0.12(+0.51%)
May 11, 2017 23.50 23.62 23.44 23.57 9,966,715 +0.13(+0.57%)
May 10, 2017 23.59 23.64 23.43 23.43 8,515,138 +0.17(+0.75%)
May 09, 2017 23.32 23.36 23.20 23.26 10,299,328 -0.05(-0.23%)
May 08, 2017 23.24 23.34 23.14 23.31 8,226,112 +0.09(+0.37%)
May 05, 2017 22.81 23.24 22.78 23.22 10,432,008 +0.64(+2.86%)
May 04, 2017 22.65 22.68 22.51 22.58 7,933,691 -0.24(-1.07%)
May 03, 2017 22.76 22.89 22.66 22.82 8,584,662 -0.04(-0.17%)
May 02, 2017 22.91 23.15 22.81 22.86 13,165,815 +0.28(+1.25%)
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.