Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.93 19.21 19.84 21,740,028 +0.38(+1.96%)
Jul 28, 2017 19.92 19.98 18.99 19.46 23,083,130 -1.65(-7.82%)
Jul 27, 2017 20.75 21.18 20.51 21.11 8,667,243 +0.38(+1.82%)
Jul 26, 2017 20.93 20.97 20.64 20.73 5,942,220 -0.17(-0.81%)
Jul 25, 2017 20.69 21.09 20.54 20.90 6,575,716 +0.29(+1.39%)
Jul 24, 2017 21.18 21.19 20.34 20.61 10,903,505 -0.82(-3.84%)
Jul 21, 2017 21.11 21.48 20.87 21.44 4,665,943 +0.32(+1.50%)
Jul 20, 2017 21.17 21.36 21.10 21.12 3,966,427 +0.01(+0.05%)
Jul 19, 2017 20.66 21.25 20.58 21.11 3,754,359 +0.45(+2.16%)
Jul 18, 2017 20.63 20.84 20.28 20.66 4,970,601 +0.00(+0.00%)
Jul 17, 2017 20.84 21.02 20.61 20.66 3,236,415 -0.21(-1.00%)
Jul 14, 2017 20.61 20.93 20.57 20.87 3,978,724 +0.33(+1.59%)
Jul 13, 2017 20.63 20.77 20.53 20.55 8,085,643 -0.15(-0.72%)
Jul 12, 2017 20.81 20.92 20.64 20.69 2,912,779 +0.00(+0.00%)
Jul 11, 2017 20.73 20.78 20.52 20.69 3,953,986 -0.04(-0.19%)
Jul 10, 2017 20.57 20.84 20.50 20.73 5,683,549 +0.11(+0.53%)
Jul 07, 2017 20.57 20.81 20.52 20.62 4,967,478 +0.05(+0.24%)
Jul 06, 2017 20.68 20.71 20.33 20.57 4,465,343 -0.21(-1.00%)
Jul 05, 2017 20.80 20.92 20.68 20.78 5,163,162 -0.02(-0.10%)
Jul 03, 2017 21.35 21.40 20.77 20.80 4,582,363 -0.54(-2.51%)
Jun 30, 2017 20.79 21.47 20.67 21.34 6,913,065 +0.65(+3.16%)
Jun 29, 2017 20.46 20.72 20.29 20.68 5,715,803 +0.18(+0.87%)
Jun 28, 2017 20.46 20.73 20.43 20.51 5,994,243 +0.06(+0.29%)
Jun 27, 2017 20.33 20.67 20.23 20.45 5,730,751 +0.02(+0.10%)
Jun 26, 2017 20.46 20.51 20.27 20.43 9,094,584 -0.07(-0.34%)
Jun 23, 2017 20.04 20.57 19.93 20.50 11,546,352 +0.38(+1.87%)
Jun 22, 2017 19.78 20.23 19.63 20.12 4,436,273 +0.31(+1.55%)
Jun 21, 2017 19.88 19.97 19.24 19.81 10,488,673 -0.03(-0.15%)
Jun 20, 2017 20.18 20.42 19.78 19.84 6,747,346 -0.41(-2.01%)
Jun 19, 2017 20.52 20.52 20.02 20.25 8,871,541 -0.29(-1.40%)
Jun 16, 2017 20.49 20.72 20.26 20.54 12,296,243 +0.05(+0.24%)
Jun 15, 2017 21.25 21.31 20.11 20.49 35,929,424 -1.47(-6.68%)
Jun 14, 2017 22.50 22.57 21.31 21.95 20,282,818 -0.50(-2.21%)
Jun 13, 2017 22.07 22.55 21.78 22.45 7,253,128 +0.42(+1.89%)
Jun 12, 2017 22.14 22.36 21.68 22.03 6,238,154 -0.04(-0.18%)
Jun 09, 2017 22.19 22.23 22.00 22.07 5,894,846 -0.16(-0.71%)
Jun 08, 2017 22.16 22.24 22.05 22.23 3,830,062 +0.06(+0.27%)
Jun 07, 2017 22.70 22.78 22.10 22.17 4,430,540 -0.43(-1.89%)
Jun 06, 2017 22.62 22.76 22.27 22.60 3,721,129 +0.00(+0.00%)
Jun 05, 2017 22.34 22.68 22.17 22.60 4,348,413 +0.24(+1.06%)
Jun 02, 2017 22.60 22.72 22.32 22.36 4,449,467 -0.22(-0.97%)
Jun 01, 2017 22.72 22.91 22.55 22.58 4,453,298 -0.13(-0.57%)
May 31, 2017 22.61 22.85 22.56 22.71 4,863,468 +0.16(+0.70%)
May 30, 2017 22.36 22.67 22.33 22.55 10,699,843 +0.22(+0.98%)
May 26, 2017 22.05 22.42 21.82 22.33 5,349,123 +0.35(+1.58%)
May 25, 2017 22.33 22.43 21.81 21.98 4,635,535 -0.23(-1.03%)
May 24, 2017 21.71 22.35 21.67 22.21 8,233,355 +0.65(+3.03%)
May 23, 2017 21.78 21.83 21.37 21.56 10,431,954 -0.14(-0.64%)
May 22, 2017 22.06 22.10 21.68 21.69 6,795,173 -0.26(-1.17%)
May 19, 2017 21.88 22.13 21.73 21.95 6,713,727 +0.07(+0.32%)
May 18, 2017 22.01 22.01 21.64 21.88 5,908,145 -0.08(-0.36%)
May 17, 2017 21.94 22.27 21.72 21.96 6,660,115 -0.11(-0.49%)
May 16, 2017 21.89 22.20 21.78 22.07 8,480,924 +0.19(+0.85%)
May 15, 2017 22.16 22.23 21.76 21.89 5,351,572 -0.21(-0.97%)
May 12, 2017 21.70 22.21 21.65 22.10 5,862,949 +0.26(+1.20%)
May 11, 2017 21.86 21.93 21.56 21.84 4,557,441 -0.17(-0.75%)
May 10, 2017 21.76 22.10 21.69 22.00 3,889,900 +0.15(+0.67%)
May 09, 2017 21.63 21.91 21.46 21.86 3,659,233 +0.20(+0.94%)
May 08, 2017 21.56 21.71 21.45 21.65 3,659,595 +0.10(+0.45%)
May 05, 2017 21.30 21.59 21.23 21.55 3,278,768 +0.33(+1.56%)
May 04, 2017 21.21 21.40 21.06 21.22 4,995,333 +0.04(+0.18%)
May 03, 2017 21.53 21.55 21.02 21.18 5,896,295 -0.31(-1.45%)
May 02, 2017 21.44 21.56 21.34 21.50 5,882,339 +0.07(+0.32%)
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.