Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.82 22.28 21.59 21.70 991,326 -0.12(-0.55%)
Jul 30, 2018 21.79 22.06 21.38 21.82 1,095,170 -0.02(-0.09%)
Jul 27, 2018 22.11 22.14 21.66 21.84 536,300 -0.27(-1.22%)
Jul 26, 2018 22.31 22.42 21.96 22.11 1,290,639 -0.25(-1.12%)
Jul 25, 2018 22.66 22.79 22.25 22.36 749,658 -0.19(-0.84%)
Jul 24, 2018 23.10 23.31 22.11 22.55 2,133,164 -0.46(-2.00%)
Jul 23, 2018 23.10 23.20 22.82 23.01 1,184,245 -0.09(-0.39%)
Jul 20, 2018 23.15 23.52 23.04 23.10 1,367,118 -0.01(-0.04%)
Jul 19, 2018 23.06 23.24 22.93 23.11 1,786,659 -0.12(-0.52%)
Jul 18, 2018 23.01 23.29 22.83 23.23 1,450,093 +0.10(+0.43%)
Jul 17, 2018 22.78 23.32 22.68 23.13 1,650,900 +0.36(+1.58%)
Jul 16, 2018 22.90 23.00 22.63 22.77 1,627,246 -0.10(-0.44%)
Jul 13, 2018 22.81 23.03 22.72 22.87 1,541,890 +0.06(+0.26%)
Jul 12, 2018 22.77 22.98 22.39 22.81 2,116,928 +0.25(+1.11%)
Jul 11, 2018 22.13 22.67 21.95 22.56 1,688,457 +0.31(+1.39%)
Jul 10, 2018 21.85 22.54 21.77 22.25 2,504,247 +0.29(+1.32%)
Jul 09, 2018 21.98 22.00 21.30 21.96 1,663,909 -0.01(-0.05%)
Jul 06, 2018 21.86 22.32 21.81 21.97 947,989 +0.01(+0.05%)
Jul 05, 2018 22.10 22.16 21.46 21.96 1,218,881 -0.01(-0.05%)
Jul 03, 2018 21.97 21.97 21.97 0 +0.32(+1.48%)
Jul 02, 2018 20.30 21.69 20.30 21.65 2,238,241 +1.10(+5.35%)
Jun 29, 2018 20.89 20.55 3,372,841 +0.34(+1.68%)
Jun 28, 2018 19.99 21.28 19.99 20.21 5,133,026 +0.20(+1.00%)
Jun 27, 2018 21.02 21.32 19.84 20.01 6,293,431 -0.72(-3.47%)
Jun 26, 2018 21.27 21.49 20.22 20.73 7,732,798 -0.54(-2.54%)
Jun 25, 2018 21.54 21.98 21.14 21.27 3,026,837 -0.46(-2.12%)
Jun 22, 2018 21.58 22.17 21.03 21.73 17,389,218 +0.10(+0.46%)
Jun 21, 2018 22.26 22.58 21.33 21.63 4,321,115 -0.75(-3.35%)
Jun 20, 2018 22.63 22.21 22.38 2,950,868 -0.25(-1.10%)
Jun 19, 2018 22.70 22.90 22.27 22.63 3,178,372 -0.42(-1.82%)
Jun 18, 2018 22.45 23.47 22.15 23.05 2,459,737 +0.49(+2.17%)
Jun 15, 2018 22.83 22.67 22.56 3,885,787 -0.11(-0.49%)
Jun 14, 2018 23.06 23.06 22.44 22.67 3,210,807 -0.30(-1.31%)
Jun 13, 2018 23.61 23.62 22.56 22.97 3,827,538 -0.48(-2.05%)
Jun 12, 2018 23.90 24.08 23.25 23.45 5,180,105 -0.58(-2.41%)
Jun 11, 2018 24.19 24.45 23.83 24.03 3,396,908 -0.26(-1.07%)
Jun 08, 2018 23.00 24.55 22.95 24.29 7,551,700 +1.18(+5.11%)
Jun 07, 2018 23.59 22.67 23.11 8,233,114 +0.44(+1.94%)
Jun 06, 2018 22.96 22.67 12,258,594 +0.22(+0.98%)
Jun 05, 2018 23.30 23.30 22.23 22.45 9,496,267 -0.85(-3.65%)
Jun 04, 2018 24.86 24.86 23.06 23.30 6,791,204 -1.25(-5.09%)
Jun 01, 2018 24.86 25.45 23.84 24.55 38,126,344 -0.33(-1.33%)
May 31, 2018 25.75 25.85 24.68 24.88 1,085,317 -0.82(-3.19%)
May 30, 2018 26.00 26.25 25.55 25.70 1,014,873 -0.15(-0.58%)
May 29, 2018 27.00 27.50 25.45 25.85 657,445 -0.85(-3.18%)
May 25, 2018 26.70 26.70 26.70 0 +1.70(+6.80%)
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.