Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 23.36 23.45 22.97 23.17 290,559 -0.17(-0.73%)
Aug 30, 2017 22.76 23.50 22.54 23.34 566,440 +0.79(+3.50%)
Aug 29, 2017 22.38 22.75 22.38 22.55 394,006 +0.01(+0.04%)
Aug 28, 2017 22.57 22.63 22.11 22.54 212,045 -0.01(-0.04%)
Aug 25, 2017 22.78 22.91 22.20 22.55 358,332 -0.08(-0.35%)
Aug 24, 2017 22.64 22.85 22.38 22.63 150,277 +0.14(+0.62%)
Aug 23, 2017 22.94 23.11 22.46 22.49 316,715 -0.62(-2.68%)
Aug 22, 2017 22.92 23.30 22.83 23.11 240,319 +0.27(+1.18%)
Aug 21, 2017 22.95 22.95 22.59 22.84 136,148 -0.06(-0.26%)
Aug 18, 2017 22.44 23.00 22.29 22.90 279,988 +0.33(+1.46%)
Aug 17, 2017 22.57 22.87 22.37 22.57 223,073 -0.18(-0.79%)
Aug 16, 2017 23.12 23.12 22.61 22.75 118,502 -0.19(-0.83%)
Aug 15, 2017 22.90 23.35 22.79 22.94 364,661 +0.07(+0.31%)
Aug 14, 2017 22.83 23.23 22.65 22.87 248,464 +0.16(+0.68%)
Aug 11, 2017 21.95 22.88 21.56 22.71 231,687 +0.98(+4.53%)
Aug 10, 2017 22.24 22.38 21.62 21.73 169,936 -0.73(-3.25%)
Aug 09, 2017 22.15 22.67 21.86 22.46 302,937 +0.15(+0.67%)
Aug 08, 2017 22.24 22.57 21.82 22.31 380,959 +0.14(+0.63%)
Aug 07, 2017 22.08 22.25 21.80 22.17 563,767 +0.27(+1.23%)
Aug 04, 2017 24.08 24.08 21.80 21.90 377,040 -1.51(-6.45%)
Aug 03, 2017 22.85 23.56 22.76 23.41 112,499 +0.47(+2.05%)
Aug 02, 2017 23.60 22.78 22.94 72,612 -0.66(-2.80%)
Aug 01, 2017 23.65 23.90 23.34 23.60 133,929 -0.05(-0.21%)
Jul 31, 2017 23.67 23.82 23.15 23.65 180,395 +0.17(+0.72%)
Jul 28, 2017 23.58 23.89 23.17 23.48 65,783 +0.00(+0.00%)
Jul 27, 2017 23.82 23.82 22.97 23.48 117,895 -0.17(-0.72%)
Jul 26, 2017 23.80 23.94 23.49 23.65 96,449 -0.01(-0.04%)
Jul 25, 2017 23.65 24.05 23.41 23.66 133,595 +0.29(+1.24%)
Jul 24, 2017 23.08 23.53 23.02 23.37 71,239 +0.17(+0.73%)
Jul 21, 2017 23.31 23.31 22.89 23.20 185,657 +0.09(+0.39%)
Jul 20, 2017 23.46 23.46 22.94 23.11 117,767 -0.33(-1.41%)
Jul 19, 2017 23.10 23.64 23.05 23.44 199,691 +0.49(+2.14%)
Jul 18, 2017 22.84 23.12 22.41 22.95 163,869 +0.05(+0.22%)
Jul 17, 2017 22.84 23.00 22.47 22.90 100,931 +0.16(+0.70%)
Jul 14, 2017 23.29 23.29 22.55 22.74 76,780 -0.44(-1.90%)
Jul 13, 2017 23.76 23.98 22.98 23.18 94,508 -0.54(-2.28%)
Jul 12, 2017 23.56 23.98 23.29 23.72 198,781 +0.30(+1.28%)
Jul 11, 2017 23.28 23.74 23.09 23.42 89,226 +0.12(+0.52%)
Jul 10, 2017 23.39 23.39 22.90 23.30 65,379 -0.13(-0.55%)
Jul 07, 2017 23.07 23.50 22.80 23.43 131,167 +0.46(+2.00%)
Jul 06, 2017 23.10 22.40 22.97 216,792 -0.41(-1.75%)
Jul 05, 2017 23.45 23.63 22.98 23.38 207,566 -0.19(-0.81%)
Jul 03, 2017 24.71 24.71 22.91 23.57 98,865 -0.79(-3.24%)
Jun 30, 2017 25.15 25.15 24.35 24.36 156,503 -0.66(-2.64%)
Jun 29, 2017 26.37 26.41 24.36 25.02 264,697 -1.35(-5.12%)
Jun 28, 2017 25.03 26.50 24.38 26.37 252,609 +1.24(+4.93%)
Jun 27, 2017 24.92 25.72 24.42 25.13 179,343 +0.47(+1.91%)
Jun 26, 2017 24.94 24.94 23.89 24.66 223,286 -0.30(-1.20%)
Jun 23, 2017 24.50 24.99 24.31 24.96 1,236,193 +0.39(+1.59%)
Jun 22, 2017 24.77 24.86 24.31 24.57 147,238 -0.20(-0.81%)
Jun 21, 2017 24.86 25.27 24.70 24.77 138,301 -0.05(-0.20%)
Jun 20, 2017 25.19 25.28 24.75 24.82 297,113 -0.30(-1.19%)
Jun 19, 2017 24.33 25.56 24.06 25.12 263,578 +0.91(+3.76%)
Jun 16, 2017 23.63 24.23 23.40 24.21 222,984 +0.54(+2.28%)
Jun 15, 2017 23.91 23.91 23.29 23.67 143,281 -0.56(-2.31%)
Jun 14, 2017 23.96 24.60 23.75 24.23 180,661 +0.31(+1.30%)
Jun 13, 2017 23.88 24.10 23.63 23.92 154,128 +0.19(+0.80%)
Jun 12, 2017 23.88 24.21 23.44 23.73 300,717 -0.42(-1.74%)
Jun 09, 2017 25.70 25.91 23.25 24.15 244,325 -1.40(-5.48%)
Jun 08, 2017 25.68 26.00 25.43 25.55 113,563 -0.20(-0.78%)
Jun 07, 2017 25.95 26.17 25.61 25.75 87,279 -0.16(-0.62%)
Jun 06, 2017 26.23 26.50 25.87 25.91 160,080 -0.41(-1.56%)
Jun 05, 2017 26.17 26.87 26.16 26.32 102,625 +0.07(+0.27%)
Jun 02, 2017 26.31 26.79 26.03 26.25 162,139 +0.04(+0.15%)
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.