Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.95 25.15 20.90 21.15 2,656,143 -4.35(-17.06%)
Aug 30, 2017 25.25 25.95 24.75 25.50 732,054 +0.20(+0.79%)
Aug 29, 2017 24.85 25.40 24.75 25.30 396,694 +0.00(+0.00%)
Aug 28, 2017 26.00 26.00 24.70 25.30 618,592 -2.45(-8.83%)
Aug 25, 2017 25.40 28.00 25.40 27.75 704,434 +2.40(+9.47%)
Aug 24, 2017 24.70 26.40 24.70 25.35 457,839 +1.20(+4.97%)
Aug 23, 2017 23.65 24.35 23.60 24.15 468,289 +0.40(+1.68%)
Aug 22, 2017 23.35 23.95 22.90 23.75 735,075 +1.05(+4.63%)
Aug 21, 2017 23.85 23.85 21.86 22.70 765,060 -1.20(-5.02%)
Aug 18, 2017 25.35 25.90 23.50 23.90 735,630 -2.25(-8.60%)
Aug 17, 2017 26.65 27.15 26.02 26.15 312,800 -0.60(-2.24%)
Aug 16, 2017 26.70 27.95 26.70 26.75 593,072 +0.30(+1.13%)
Aug 15, 2017 28.00 28.40 26.30 26.45 346,640 -1.70(-6.04%)
Aug 14, 2017 29.00 29.05 27.95 28.15 196,575 -0.55(-1.92%)
Aug 11, 2017 28.55 28.93 27.75 28.70 342,689 +0.25(+0.88%)
Aug 10, 2017 30.80 30.85 27.95 28.45 419,598 -2.80(-8.96%)
Aug 09, 2017 32.20 32.20 30.55 31.25 491,495 -1.25(-3.85%)
Aug 08, 2017 31.70 33.75 31.70 32.50 333,550 +1.10(+3.50%)
Aug 07, 2017 31.60 32.15 31.25 31.40 167,255 -0.15(-0.48%)
Aug 04, 2017 31.45 32.10 31.30 31.55 255,033 +0.25(+0.80%)
Aug 03, 2017 31.55 32.35 31.10 31.30 138,301 -0.30(-0.95%)
Aug 02, 2017 32.25 32.50 31.55 31.60 144,735 -0.90(-2.77%)
Aug 01, 2017 32.25 32.60 31.50 32.50 214,278 +0.40(+1.25%)
Jul 31, 2017 32.25 32.60 31.45 32.10 274,267 -0.05(-0.16%)
Jul 28, 2017 32.35 32.75 31.55 32.15 219,016 -0.45(-1.38%)
Jul 27, 2017 31.35 32.75 31.10 32.60 251,727 +1.30(+4.15%)
Jul 26, 2017 31.10 31.55 30.30 31.30 180,299 +0.30(+0.97%)
Jul 25, 2017 29.85 31.35 29.50 31.00 341,266 +1.30(+4.38%)
Jul 24, 2017 31.90 31.90 28.88 29.70 706,173 -2.35(-7.33%)
Jul 21, 2017 33.20 33.30 31.60 32.05 275,931 -1.00(-3.03%)
Jul 20, 2017 32.55 33.20 32.25 33.05 207,235 +0.65(+2.01%)
Jul 19, 2017 32.00 32.85 32.00 32.40 203,732 +0.50(+1.57%)
Jul 18, 2017 32.55 32.55 31.25 31.90 225,304 -0.80(-2.45%)
Jul 17, 2017 32.05 33.40 32.00 32.70 284,517 +0.70(+2.19%)
Jul 14, 2017 32.20 32.30 31.60 32.00 255,012 -0.15(-0.47%)
Jul 13, 2017 31.05 32.45 31.05 32.15 233,656 +1.10(+3.54%)
Jul 12, 2017 31.45 31.85 30.70 31.05 197,258 -0.20(-0.64%)
Jul 11, 2017 31.20 31.50 30.65 31.25 208,638 +0.00(+0.00%)
Jul 10, 2017 32.80 32.85 31.10 31.25 358,642 -1.65(-5.02%)
Jul 07, 2017 32.55 33.10 32.15 32.90 180,884 +0.60(+1.86%)
Jul 06, 2017 33.40 33.40 32.05 32.30 243,835 -1.25(-3.73%)
Jul 05, 2017 34.35 34.55 33.10 33.55 235,324 -0.85(-2.47%)
Jul 03, 2017 34.10 34.80 33.65 34.40 383,545 +0.50(+1.47%)
Jun 30, 2017 34.65 34.65 33.50 33.90 416,466 -0.50(-1.45%)
Jun 29, 2017 33.60 34.50 33.55 34.40 341,758 +0.90(+2.69%)
Jun 28, 2017 33.65 34.20 33.25 33.50 290,567 -0.05(-0.15%)
Jun 27, 2017 33.25 34.15 33.15 33.55 287,579 +0.35(+1.05%)
Jun 26, 2017 33.15 33.85 32.85 33.20 537,991 +0.30(+0.91%)
Jun 23, 2017 31.95 33.10 31.80 32.90 498,739 +0.55(+1.70%)
Jun 22, 2017 32.00 32.80 31.80 32.35 234,648 +0.35(+1.09%)
Jun 21, 2017 33.25 33.45 31.85 32.00 321,215 -1.55(-4.62%)
Jun 20, 2017 34.55 34.55 33.20 33.55 426,594 -1.10(-3.17%)
Jun 19, 2017 34.55 35.25 34.00 34.65 495,586 +0.05(+0.14%)
Jun 16, 2017 34.65 34.65 34.10 34.60 549,170 -0.30(-0.86%)
Jun 15, 2017 35.15 35.65 34.65 34.90 284,313 -0.45(-1.27%)
Jun 14, 2017 35.05 35.45 34.40 35.35 255,909 +0.30(+0.86%)
Jun 13, 2017 35.35 35.70 34.65 35.05 300,583 -0.35(-0.99%)
Jun 12, 2017 35.75 36.80 35.35 35.40 394,040 -0.35(-0.98%)
Jun 09, 2017 34.95 36.05 34.40 35.75 479,181 +0.80(+2.29%)
Jun 08, 2017 35.50 35.60 34.65 34.95 409,133 -0.45(-1.27%)
Jun 07, 2017 35.40 35.55 34.80 35.40 396,207 -0.20(-0.56%)
Jun 06, 2017 36.65 36.70 35.05 35.60 455,836 -0.90(-2.47%)
Jun 05, 2017 36.50 36.55 35.59 36.50 635,337 -0.10(-0.27%)
Jun 02, 2017 37.10 38.05 36.30 36.60 430,878 -1.25(-3.30%)
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.