Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.40 23.68 23.38 23.63 7,542,697 +0.25(+1.05%)
Aug 30, 2017 23.33 23.45 23.31 23.39 3,564,381 +0.00(+0.00%)
Aug 29, 2017 23.31 23.42 23.28 23.39 3,976,651 -0.07(-0.29%)
Aug 28, 2017 23.56 23.56 23.40 23.46 3,731,455 -0.05(-0.20%)
Aug 25, 2017 23.42 23.53 23.38 23.50 4,333,444 +0.24(+1.05%)
Aug 24, 2017 23.40 23.40 23.17 23.26 3,547,382 -0.04(-0.18%)
Aug 23, 2017 23.08 23.36 23.07 23.30 5,598,980 +0.06(+0.26%)
Aug 22, 2017 23.20 23.25 23.17 23.24 6,641,339 +0.10(+0.44%)
Aug 21, 2017 23.25 23.26 23.14 23.14 5,025,518 -0.11(-0.47%)
Aug 18, 2017 23.14 23.32 23.10 23.25 6,966,947 +0.04(+0.18%)
Aug 17, 2017 23.42 23.42 23.21 23.21 5,471,403 -0.13(-0.55%)
Aug 16, 2017 23.61 23.67 23.32 23.33 7,099,139 -0.19(-0.81%)
Aug 15, 2017 23.53 23.54 23.34 23.53 6,743,735 -0.07(-0.32%)
Aug 14, 2017 23.78 23.85 23.58 23.60 6,097,605 -0.18(-0.74%)
Aug 11, 2017 23.82 23.89 23.76 23.78 7,353,340 -0.36(-1.49%)
Aug 10, 2017 24.44 24.46 24.12 24.14 7,579,255 -0.47(-1.91%)
Aug 09, 2017 24.48 24.61 24.42 24.61 5,742,474 +0.15(+0.61%)
Aug 08, 2017 24.58 24.65 24.44 24.46 8,080,025 -0.14(-0.57%)
Aug 07, 2017 24.36 24.62 24.33 24.60 11,612,106 +0.28(+1.16%)
Aug 04, 2017 24.26 24.37 24.24 24.32 5,018,005 +0.13(+0.53%)
Aug 03, 2017 24.26 24.36 24.17 24.19 6,238,925 -0.17(-0.71%)
Aug 02, 2017 24.22 24.48 24.19 24.36 6,858,851 +0.09(+0.36%)
Aug 01, 2017 24.20 24.46 24.16 24.28 15,681,805 +0.76(+3.22%)
Jul 31, 2017 23.65 23.66 23.47 23.52 8,730,408 -0.01(-0.06%)
Jul 28, 2017 23.19 23.54 23.18 23.53 8,108,845 +0.11(+0.49%)
Jul 27, 2017 23.47 23.47 23.32 23.42 4,853,305 +0.10(+0.43%)
Jul 26, 2017 23.43 23.43 23.27 23.32 4,549,703 -0.04(-0.17%)
Jul 25, 2017 23.42 23.47 23.31 23.36 5,187,196 +0.29(+1.28%)
Jul 24, 2017 23.11 23.11 22.92 23.07 7,660,657 -0.15(-0.63%)
Jul 21, 2017 23.48 23.49 23.18 23.21 5,566,062 -0.28(-1.20%)
Jul 20, 2017 23.53 23.55 23.41 23.49 5,459,230 +0.05(+0.20%)
Jul 19, 2017 23.25 23.47 23.25 23.45 5,504,407 +0.13(+0.57%)
Jul 18, 2017 23.40 23.43 23.27 23.31 4,026,171 -0.06(-0.26%)
Jul 17, 2017 23.49 23.55 23.36 23.37 4,913,967 -0.02(-0.09%)
Jul 14, 2017 23.38 23.46 23.29 23.39 4,678,233 +0.15(+0.66%)
Jul 13, 2017 23.23 23.26 23.14 23.24 4,030,777 -0.10(-0.43%)
Jul 12, 2017 23.37 23.49 23.23 23.34 6,868,226 +0.34(+1.48%)
Jul 11, 2017 22.80 23.01 22.76 23.00 6,830,033 +0.02(+0.09%)
Jul 10, 2017 22.88 23.03 22.87 22.98 4,744,462 -0.02(-0.09%)
Jul 07, 2017 23.04 23.06 22.85 23.00 6,045,796 -0.05(-0.23%)
Jul 06, 2017 23.11 23.32 23.05 23.05 6,072,374 +0.01(+0.06%)
Jul 05, 2017 23.25 23.25 22.98 23.04 7,926,219 -0.40(-1.71%)
Jul 03, 2017 23.27 23.55 23.27 23.44 3,438,762 +0.25(+1.07%)
Jun 30, 2017 23.33 23.31 23.07 23.19 7,182,080 -0.14(-0.60%)
Jun 29, 2017 23.61 23.63 23.30 23.33 5,296,336 -0.27(-1.16%)
Jun 28, 2017 23.59 23.72 23.55 23.61 7,238,879 +0.08(+0.34%)
Jun 27, 2017 23.51 23.69 23.45 23.53 7,365,242 +0.18(+0.77%)
Jun 26, 2017 23.45 23.49 23.33 23.35 5,621,068 +0.03(+0.11%)
Jun 23, 2017 23.15 23.37 23.12 23.32 5,230,795 +0.16(+0.69%)
Jun 22, 2017 23.19 23.29 23.10 23.16 7,412,266 -0.03(-0.14%)
Jun 21, 2017 23.27 23.41 23.10 23.19 10,607,232 -0.22(-0.94%)
Jun 20, 2017 23.63 23.63 23.28 23.41 13,096,606 -0.71(-2.94%)
Jun 19, 2017 24.10 24.27 24.08 24.12 9,060,496 +0.03(+0.11%)
Jun 16, 2017 23.86 24.11 23.81 24.10 7,684,608 +0.51(+2.16%)
Jun 15, 2017 23.42 23.65 23.39 23.59 11,123,252 -0.09(-0.37%)
Jun 14, 2017 24.07 24.08 23.59 23.67 8,820,833 -0.44(-1.83%)
Jun 13, 2017 24.02 24.14 23.94 24.12 6,549,905 +0.15(+0.61%)
Jun 12, 2017 24.11 24.17 23.89 23.97 6,636,874 -0.01(-0.06%)
Jun 09, 2017 23.69 24.01 23.67 23.98 8,749,948 +0.28(+1.19%)
Jun 08, 2017 23.65 23.80 23.63 23.70 6,337,618 -0.01(-0.03%)
Jun 07, 2017 23.99 24.06 23.67 23.71 14,005,898 -0.55(-2.26%)
Jun 06, 2017 24.00 24.27 23.95 24.26 6,493,704 +0.11(+0.44%)
Jun 05, 2017 24.04 24.19 24.02 24.15 6,142,041 +0.11(+0.47%)
Jun 02, 2017 24.09 24.10 23.89 24.04 9,692,450 -0.22(-0.91%)
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.