Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 24.72 24.72 24.15 24.19 471,673 -0.38(-1.54%)
Jul 28, 2017 24.42 24.91 24.42 24.57 464,545 +0.19(+0.77%)
Jul 27, 2017 22.30 25.00 21.70 24.38 719,474 +1.13(+4.87%)
Jul 26, 2017 23.59 23.63 23.17 23.25 345,913 -0.26(-1.12%)
Jul 25, 2017 23.29 23.78 23.17 23.51 404,652 +0.30(+1.30%)
Jul 24, 2017 23.44 23.66 23.10 23.21 377,032 -0.34(-1.44%)
Jul 21, 2017 23.74 23.81 23.25 23.55 368,186 -0.19(-0.79%)
Jul 20, 2017 23.47 23.74 23.04 23.74 471,205 +0.19(+0.80%)
Jul 19, 2017 23.17 23.59 22.95 23.55 519,822 +0.49(+2.13%)
Jul 18, 2017 22.00 23.21 21.81 23.06 1,392,764 +0.08(+0.33%)
Jul 17, 2017 23.06 23.44 22.87 22.98 462,061 -0.11(-0.49%)
Jul 14, 2017 23.02 23.13 22.72 23.10 652,328 +0.15(+0.66%)
Jul 13, 2017 23.02 23.13 22.80 22.95 660,457 +0.00(+0.00%)
Jul 12, 2017 23.02 23.36 22.87 22.95 242,470 +0.04(+0.17%)
Jul 11, 2017 22.46 22.95 22.38 22.91 383,224 +0.45(+2.02%)
Jul 10, 2017 22.49 22.53 22.04 22.46 654,885 -0.19(-0.83%)
Jul 07, 2017 23.51 23.51 22.29 22.64 838,414 -0.88(-3.72%)
Jul 06, 2017 23.89 23.95 23.48 23.52 379,289 -0.41(-1.72%)
Jul 05, 2017 24.27 24.27 23.59 23.93 302,509 -0.34(-1.39%)
Jul 03, 2017 24.31 24.53 24.05 24.27 262,175 +0.04(+0.16%)
Jun 30, 2017 23.82 24.38 23.71 24.23 802,168 +0.49(+2.05%)
Jun 29, 2017 23.48 23.74 23.26 23.74 247,292 +0.30(+1.28%)
Jun 28, 2017 23.22 23.63 23.14 23.44 285,077 +0.38(+1.63%)
Jun 27, 2017 23.11 23.33 22.96 23.07 238,419 -0.04(-0.16%)
Jun 26, 2017 22.58 23.26 22.39 23.11 449,030 +0.60(+2.67%)
Jun 23, 2017 22.43 22.81 22.24 22.51 1,004,816 -0.07(-0.33%)
Jun 22, 2017 22.43 22.84 22.24 22.58 324,325 +0.19(+0.84%)
Jun 21, 2017 21.91 22.43 21.83 22.39 514,956 +0.71(+3.29%)
Jun 20, 2017 22.28 22.28 21.57 21.68 433,280 -0.56(-2.53%)
Jun 19, 2017 22.36 22.36 21.76 22.24 465,342 -0.04(-0.17%)
Jun 16, 2017 22.02 22.32 21.55 22.28 449,434 +0.04(+0.17%)
Jun 15, 2017 22.32 22.73 22.06 22.24 437,578 -0.30(-1.33%)
Jun 14, 2017 21.94 22.54 21.91 22.54 453,214 +0.71(+3.26%)
Jun 13, 2017 21.87 21.87 21.49 21.83 281,003 +0.00(+0.00%)
Jun 12, 2017 21.64 22.13 21.64 21.83 302,688 +0.15(+0.69%)
Jun 09, 2017 21.46 21.87 21.42 21.68 249,432 +0.26(+1.23%)
Jun 08, 2017 20.78 21.46 20.74 21.42 430,616 +0.64(+3.07%)
Jun 07, 2017 20.71 20.93 20.52 20.78 536,307 +0.11(+0.54%)
Jun 06, 2017 20.18 20.74 20.07 20.67 751,065 +0.45(+2.23%)
Jun 05, 2017 20.29 20.50 20.18 20.22 662,517 -0.11(-0.55%)
Jun 02, 2017 20.48 20.67 20.29 20.33 517,777 -0.26(-1.28%)
Jun 01, 2017 20.22 20.59 20.18 20.59 352,010 +0.38(+1.86%)
May 31, 2017 20.37 20.48 20.14 20.22 627,236 -0.04(-0.19%)
May 30, 2017 20.41 20.52 20.22 20.26 399,472 -0.30(-1.46%)
May 26, 2017 20.26 20.67 20.14 20.56 368,389 +0.23(+1.11%)
May 25, 2017 20.41 20.89 20.29 20.33 846,434 +0.04(+0.18%)
May 24, 2017 20.33 20.63 20.18 20.29 593,988 -0.07(-0.37%)
May 23, 2017 20.56 20.67 20.37 20.37 492,215 -0.11(-0.55%)
May 22, 2017 20.89 20.97 20.41 20.48 550,205 -0.26(-1.27%)
May 19, 2017 20.59 20.94 20.44 20.74 376,390 +0.19(+0.91%)
May 18, 2017 20.93 21.01 20.50 20.56 558,955 -0.38(-1.79%)
May 17, 2017 21.01 21.08 20.59 20.93 717,790 -0.07(-0.36%)
May 16, 2017 21.01 21.12 20.71 21.01 709,872 +0.04(+0.18%)
May 15, 2017 21.42 21.79 20.86 20.97 863,572 -0.45(-2.10%)
May 12, 2017 22.36 22.36 21.34 21.42 1,116,821 -1.09(-4.83%)
May 11, 2017 23.22 23.37 22.49 22.51 380,592 -0.83(-3.54%)
May 10, 2017 23.26 23.33 22.94 23.33 397,765 +0.08(+0.32%)
May 09, 2017 23.44 23.44 22.99 23.26 299,899 -0.08(-0.32%)
May 08, 2017 23.26 23.44 22.96 23.33 275,840 +0.08(+0.32%)
May 05, 2017 23.14 23.33 22.81 23.26 248,923 +0.26(+1.14%)
May 04, 2017 23.26 23.48 22.88 22.99 313,611 -0.19(-0.81%)
May 03, 2017 23.82 23.86 22.69 23.18 459,726 -0.79(-3.29%)
May 02, 2017 23.03 23.97 23.03 23.97 468,969 +0.94(+4.07%)
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.