Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 26.47 26.84 26.03 26.35 6,472,219 +0.15(+0.57%)
Jul 28, 2017 26.10 26.58 25.60 26.20 7,787,898 +0.28(+1.08%)
Jul 27, 2017 27.94 27.97 25.20 25.92 14,472,411 -1.39(-5.09%)
Jul 26, 2017 26.93 27.68 26.85 27.31 7,889,720 +0.42(+1.56%)
Jul 25, 2017 26.85 26.92 26.35 26.89 4,222,540 +0.14(+0.52%)
Jul 24, 2017 26.85 27.00 26.22 26.75 9,100,730 -0.10(-0.37%)
Jul 21, 2017 26.54 27.11 26.37 26.85 5,700,541 +0.46(+1.74%)
Jul 20, 2017 26.55 26.22 26.39 4,152,273 +0.03(+0.11%)
Jul 19, 2017 26.75 26.77 26.20 26.36 4,567,232 -0.23(-0.86%)
Jul 18, 2017 26.30 26.79 26.17 26.59 7,659,238 +0.40(+1.53%)
Jul 17, 2017 26.49 26.62 26.06 26.19 4,230,697 -0.14(-0.53%)
Jul 14, 2017 26.03 26.65 25.97 26.33 6,816,658 +0.35(+1.35%)
Jul 13, 2017 26.18 26.50 25.66 25.98 8,411,565 -0.23(-0.88%)
Jul 12, 2017 25.61 26.43 25.16 26.21 15,313,397 +0.77(+3.03%)
Jul 11, 2017 24.00 25.56 23.81 25.44 17,655,047 +1.50(+6.27%)
Jul 10, 2017 23.58 24.13 23.44 23.94 4,660,896 +0.35(+1.48%)
Jul 07, 2017 23.43 23.82 23.39 23.59 3,423,880 +0.37(+1.59%)
Jul 06, 2017 23.72 23.90 23.19 23.22 5,133,124 -0.54(-2.27%)
Jul 05, 2017 23.30 24.16 23.06 23.76 9,202,982 +0.93(+4.07%)
Jul 03, 2017 23.55 23.60 22.66 22.83 3,584,138 -0.63(-2.69%)
Jun 30, 2017 23.45 23.67 23.30 23.46 4,256,149 +0.06(+0.26%)
Jun 29, 2017 24.27 24.30 23.23 23.40 7,136,116 -0.90(-3.70%)
Jun 28, 2017 23.64 24.34 23.40 24.30 6,956,184 +0.98(+4.20%)
Jun 27, 2017 23.93 24.24 23.21 23.32 5,744,929 -0.61(-2.55%)
Jun 26, 2017 24.33 24.50 23.84 23.93 5,205,135 -0.24(-0.99%)
Jun 23, 2017 24.33 24.42 23.88 24.17 15,013,719 -0.11(-0.45%)
Jun 22, 2017 24.23 24.35 23.93 24.28 5,174,923 +0.12(+0.50%)
Jun 21, 2017 24.04 24.33 23.96 24.16 4,200,193 +0.31(+1.30%)
Jun 20, 2017 24.25 24.46 23.58 23.85 7,159,270 -0.35(-1.45%)
Jun 19, 2017 23.62 24.23 23.56 24.20 8,147,386 +0.64(+2.72%)
Jun 16, 2017 23.58 23.99 23.31 23.56 9,809,466 -0.43(-1.79%)
Jun 15, 2017 23.12 24.17 22.45 23.99 8,936,465 +0.52(+2.22%)
Jun 14, 2017 23.59 23.67 23.03 23.47 6,888,309 -0.01(-0.04%)
Jun 13, 2017 24.11 24.20 23.34 23.48 6,783,776 -0.12(-0.51%)
Jun 12, 2017 22.70 23.74 22.41 23.60 16,376,088 +0.57(+2.48%)
Jun 09, 2017 24.72 24.97 22.41 23.03 16,322,145 -1.75(-7.06%)
Jun 08, 2017 24.31 24.83 24.07 24.78 6,942,326 +0.49(+2.02%)
Jun 07, 2017 24.45 24.50 23.70 24.29 9,842,992 +0.08(+0.33%)
Jun 06, 2017 23.50 24.44 23.49 24.21 14,663,421 +0.82(+3.51%)
Jun 05, 2017 23.11 23.73 22.85 23.39 7,816,086 +0.19(+0.82%)
Jun 02, 2017 23.20 23.23 22.55 23.20 8,156,486 -0.03(-0.13%)
Jun 01, 2017 23.05 23.24 22.74 23.23 5,882,159 +0.24(+1.04%)
May 31, 2017 23.07 23.57 22.81 22.99 10,842,926 +0.25(+1.10%)
May 30, 2017 22.37 22.86 22.28 22.74 7,031,512 +0.41(+1.84%)
May 26, 2017 22.34 22.61 22.22 22.33 6,402,179 +0.00(+0.00%)
May 25, 2017 21.97 22.73 21.93 22.33 9,840,768 +0.41(+1.87%)
May 24, 2017 21.64 21.98 21.42 21.92 6,625,731 +0.28(+1.29%)
May 23, 2017 20.98 21.75 20.90 21.64 12,887,466 +0.69(+3.29%)
May 22, 2017 19.98 21.00 19.98 20.95 9,833,480 +1.04(+5.22%)
May 19, 2017 19.88 20.00 19.73 19.91 5,086,741 +0.23(+1.17%)
May 18, 2017 19.53 19.94 19.45 19.68 5,818,643 +0.12(+0.61%)
May 17, 2017 19.87 20.16 19.53 19.56 12,438,873 -0.78(-3.83%)
May 16, 2017 20.25 20.69 20.12 20.34 8,377,803 +0.09(+0.44%)
May 15, 2017 20.19 20.39 20.12 20.25 4,503,195 +0.17(+0.85%)
May 12, 2017 19.75 20.50 19.75 20.08 7,809,175 +0.37(+1.88%)
May 11, 2017 19.95 19.99 19.55 19.71 4,439,223 -0.24(-1.20%)
May 10, 2017 19.73 19.97 19.65 19.95 5,784,532 +0.15(+0.76%)
May 09, 2017 19.64 20.05 19.53 19.80 8,102,332 +0.24(+1.23%)
May 08, 2017 19.73 19.84 19.47 19.56 6,361,042 -0.22(-1.11%)
May 05, 2017 19.75 19.90 19.35 19.78 9,608,330 -0.12(-0.60%)
May 04, 2017 19.23 20.42 19.18 19.90 26,533,635 +1.62(+8.86%)
May 03, 2017 18.90 18.90 18.08 18.28 14,667,734 -0.53(-2.82%)
May 02, 2017 18.97 19.03 18.47 18.81 9,121,836 +0.20(+1.07%)
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.