Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 24.30 24.43 24.25 24.26 30,045,234 +0.01(+0.03%)
Jul 28, 2017 24.19 24.27 24.00 24.25 22,196,882 +0.11(+0.45%)
Jul 27, 2017 23.99 24.14 23.92 24.14 22,772,324 +0.08(+0.33%)
Jul 26, 2017 24.21 24.22 24.01 24.06 21,492,070 -0.15(-0.63%)
Jul 25, 2017 24.42 24.49 24.15 24.22 27,046,474 -0.16(-0.66%)
Jul 24, 2017 24.42 24.47 24.27 24.38 20,177,208 -0.12(-0.48%)
Jul 21, 2017 24.49 24.57 24.43 24.49 16,435,772 -0.04(-0.18%)
Jul 20, 2017 24.49 24.65 24.41 24.54 23,174,048 -0.06(-0.24%)
Jul 19, 2017 24.41 24.65 24.37 24.60 25,711,082 +0.19(+0.78%)
Jul 18, 2017 24.31 24.43 24.17 24.41 19,914,374 +0.08(+0.33%)
Jul 17, 2017 24.46 24.49 24.25 24.33 22,997,952 -0.13(-0.54%)
Jul 14, 2017 24.34 24.55 24.32 24.46 17,086,882 +0.11(+0.45%)
Jul 13, 2017 24.30 24.39 24.14 24.35 18,301,028 +0.04(+0.18%)
Jul 12, 2017 24.39 24.53 24.29 24.30 18,905,300 +0.04(+0.15%)
Jul 11, 2017 24.44 24.49 24.18 24.27 16,695,205 -0.18(-0.72%)
Jul 10, 2017 24.41 24.53 24.32 24.44 18,488,520 +0.04(+0.18%)
Jul 07, 2017 24.33 24.41 24.16 24.40 23,232,282 +0.10(+0.39%)
Jul 06, 2017 24.61 24.63 24.25 24.30 19,032,808 -0.31(-1.25%)
Jul 05, 2017 24.83 24.84 24.50 24.61 22,139,940 -0.13(-0.53%)
Jul 03, 2017 24.49 24.85 24.49 24.74 11,635,190 +0.17(+0.68%)
Jun 30, 2017 24.68 24.72 24.52 24.57 18,468,412 -0.03(-0.12%)
Jun 29, 2017 24.78 24.41 24.60 20,392,540 -0.09(-0.36%)
Jun 28, 2017 24.77 24.87 24.62 24.69 20,222,678 -0.01(-0.06%)
Jun 27, 2017 24.97 24.97 24.69 24.71 20,865,950 -0.20(-0.79%)
Jun 26, 2017 24.99 25.03 24.85 24.90 19,371,572 -0.10(-0.38%)
Jun 23, 2017 24.93 25.04 24.85 25.00 41,069,340 +0.08(+0.32%)
Jun 22, 2017 24.84 25.22 24.82 24.92 30,284,280 +0.13(+0.53%)
Jun 21, 2017 24.57 24.94 24.57 24.79 35,187,456 +0.23(+0.95%)
Jun 20, 2017 24.30 24.69 24.25 24.55 35,629,044 +0.25(+1.02%)
Jun 19, 2017 24.10 24.33 24.08 24.30 28,429,550 +0.18(+0.76%)
Jun 16, 2017 24.13 24.24 24.00 24.12 43,573,800 +0.12(+0.49%)
Jun 15, 2017 23.86 24.16 23.82 24.00 25,874,658 +0.09(+0.37%)
Jun 14, 2017 23.84 23.97 23.75 23.92 18,891,118 +0.08(+0.34%)
Jun 13, 2017 23.93 23.98 23.79 23.84 23,464,940 -0.09(-0.37%)
Jun 12, 2017 23.97 24.23 23.78 23.92 39,469,964 -0.05(-0.21%)
Jun 09, 2017 23.27 24.00 23.22 23.97 41,193,532 +0.75(+3.21%)
Jun 08, 2017 23.48 23.17 23.23 46,194,368 -0.18(-0.78%)
Jun 07, 2017 23.47 23.53 23.34 23.41 22,667,512 -0.05(-0.22%)
Jun 06, 2017 23.63 23.68 23.44 23.46 24,420,950 -0.20(-0.87%)
Jun 05, 2017 23.78 23.84 23.56 23.67 19,445,492 -0.14(-0.58%)
Jun 02, 2017 23.97 24.05 23.73 23.81 28,510,388 -0.12(-0.52%)
Jun 01, 2017 23.90 24.03 23.79 23.93 32,660,370 +0.04(+0.18%)
May 31, 2017 23.62 23.99 23.51 23.89 39,664,320 +0.38(+1.62%)
May 30, 2017 23.46 23.64 23.46 23.51 21,934,198 -0.01(-0.03%)
May 26, 2017 23.54 23.62 23.48 23.51 15,991,044 -0.01(-0.06%)
May 25, 2017 23.46 23.56 23.39 23.53 23,637,728 +0.08(+0.34%)
May 24, 2017 23.54 23.61 23.39 23.45 30,736,530 -0.07(-0.28%)
May 23, 2017 23.50 23.62 23.47 23.51 24,013,760 +0.01(+0.06%)
May 22, 2017 23.78 23.78 23.50 23.50 34,655,160 -0.25(-1.05%)
May 19, 2017 23.63 23.75 23.55 23.75 38,756,632 +0.18(+0.74%)
May 18, 2017 23.56 23.72 23.46 23.57 32,258,438 -0.01(-0.03%)
May 17, 2017 23.85 23.83 23.56 23.58 38,816,016 -0.27(-1.13%)
May 16, 2017 23.82 24.00 23.70 23.85 55,034,588 -0.38(-1.57%)
May 15, 2017 24.12 24.27 24.00 24.23 26,624,376 +0.08(+0.33%)
May 12, 2017 24.06 24.19 24.06 24.15 24,107,158 -0.02(-0.09%)
May 11, 2017 24.14 24.25 24.03 24.17 34,263,952 +0.01(+0.03%)
May 10, 2017 24.14 24.23 24.07 24.16 45,168,704 -0.02(-0.09%)
May 09, 2017 24.24 24.34 24.16 24.19 23,604,518 -0.05(-0.21%)
May 08, 2017 24.20 24.36 24.16 24.24 32,448,800 -0.02(-0.09%)
May 05, 2017 24.23 24.25 24.08 24.26 30,116,008 +0.02(+0.09%)
May 04, 2017 24.23 24.34 24.14 24.24 35,219,196 -0.01(-0.06%)
May 03, 2017 24.26 24.34 24.13 24.25 34,247,240 -0.10(-0.42%)
May 02, 2017 24.33 24.43 23.82 24.35 56,258,744 -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.