Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 23.37 23.50 23.27 23.40 33,395,966 +0.04(+0.18%)
May 31, 2017 23.10 23.46 22.99 23.36 40,557,664 +0.37(+1.62%)
May 30, 2017 22.94 23.12 22.94 22.99 22,428,214 -0.01(-0.03%)
May 26, 2017 23.02 23.10 22.97 23.00 16,351,204 -0.01(-0.06%)
May 25, 2017 22.94 23.04 22.87 23.01 24,170,112 +0.08(+0.34%)
May 24, 2017 23.02 23.09 22.87 22.93 31,428,796 -0.06(-0.28%)
May 23, 2017 22.98 23.10 22.95 23.00 24,554,612 +0.01(+0.06%)
May 22, 2017 23.25 23.25 22.98 22.98 35,435,684 -0.24(-1.05%)
May 19, 2017 23.11 23.22 23.03 23.22 39,629,532 +0.17(+0.74%)
May 18, 2017 23.04 23.20 22.95 23.05 32,984,984 -0.01(-0.03%)
May 17, 2017 23.32 23.30 23.05 23.06 39,690,256 -0.26(-1.13%)
May 16, 2017 23.30 23.47 23.17 23.32 56,274,108 -0.37(-1.57%)
May 15, 2017 23.59 23.74 23.47 23.70 27,224,026 +0.08(+0.33%)
May 12, 2017 23.53 23.66 23.53 23.62 24,650,114 -0.02(-0.09%)
May 11, 2017 23.60 23.71 23.50 23.64 35,035,664 +0.01(+0.03%)
May 10, 2017 23.61 23.70 23.54 23.63 46,186,020 -0.03(-0.14%)
May 09, 2017 23.72 23.81 23.64 23.67 24,124,186 -0.05(-0.21%)
May 08, 2017 23.68 23.84 23.64 23.72 33,163,178 -0.02(-0.09%)
May 05, 2017 23.71 23.73 23.56 23.74 30,779,028 +0.02(+0.09%)
May 04, 2017 23.71 23.81 23.62 23.72 35,994,568 -0.01(-0.06%)
May 03, 2017 23.74 23.81 23.61 23.73 35,001,212 -0.10(-0.42%)
May 02, 2017 23.81 23.91 23.31 23.83 57,497,312 -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.