Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 24.19 24.56 24.17 24.49 35,873,188 +0.34(+1.40%)
Aug 30, 2017 24.17 24.17 24.01 24.15 16,287,142 -0.04(-0.15%)
Aug 29, 2017 24.14 24.22 24.00 24.19 16,929,904 +0.02(+0.09%)
Aug 28, 2017 24.19 24.27 24.12 24.17 17,124,658 +0.06(+0.24%)
Aug 25, 2017 24.03 24.27 24.00 24.11 19,935,090 +0.12(+0.48%)
Aug 24, 2017 24.09 24.11 23.95 23.99 15,952,690 -0.01(-0.03%)
Aug 23, 2017 23.88 24.11 23.88 24.00 22,324,952 +0.06(+0.27%)
Aug 22, 2017 23.65 23.99 23.61 23.94 18,630,916 +0.28(+1.19%)
Aug 21, 2017 23.54 23.73 23.34 23.65 23,453,400 +0.06(+0.28%)
Aug 18, 2017 23.76 23.81 23.57 23.59 21,453,378 -0.20(-0.85%)
Aug 17, 2017 24.04 24.15 23.79 23.79 20,578,516 -0.30(-1.23%)
Aug 16, 2017 24.07 24.18 24.02 24.09 14,623,396 -0.01(-0.06%)
Aug 15, 2017 24.07 24.21 24.02 24.10 23,716,276 +0.05(+0.21%)
Aug 14, 2017 24.07 24.09 23.94 24.05 17,715,900 +0.04(+0.18%)
Aug 11, 2017 24.19 24.24 23.98 24.01 17,905,540 -0.12(-0.51%)
Aug 10, 2017 24.09 24.22 23.98 24.13 25,046,830 -0.02(-0.09%)
Aug 09, 2017 24.07 24.16 23.94 24.15 20,770,410 +0.12(+0.51%)
Aug 08, 2017 24.07 24.16 23.98 24.03 22,204,908 -0.02(-0.09%)
Aug 07, 2017 24.22 24.25 24.02 24.05 17,329,286 -0.24(-0.98%)
Aug 04, 2017 24.55 24.17 24.29 35,719,288 +0.15(+0.63%)
Aug 03, 2017 23.79 24.41 23.73 24.14 37,764,640 +0.37(+1.55%)
Aug 02, 2017 23.73 23.77 23.61 23.77 39,961,960 +0.10(+0.44%)
Aug 01, 2017 23.64 23.82 23.41 23.67 36,899,300 -0.06(-0.24%)
Jul 31, 2017 23.76 23.89 23.71 23.72 30,725,112 +0.01(+0.03%)
Jul 28, 2017 23.65 23.73 23.47 23.72 22,699,164 +0.11(+0.45%)
Jul 27, 2017 23.46 23.61 23.39 23.61 23,287,628 +0.08(+0.33%)
Jul 26, 2017 23.67 23.68 23.48 23.53 21,978,404 -0.15(-0.63%)
Jul 25, 2017 23.88 23.95 23.62 23.68 27,658,494 -0.16(-0.66%)
Jul 24, 2017 23.88 23.93 23.73 23.84 20,633,788 -0.11(-0.48%)
Jul 21, 2017 23.94 24.02 23.89 23.95 16,807,690 -0.04(-0.18%)
Jul 20, 2017 23.94 24.11 23.87 23.99 23,698,442 -0.06(-0.24%)
Jul 19, 2017 23.87 24.10 23.83 24.05 26,292,884 +0.19(+0.78%)
Jul 18, 2017 23.77 23.89 23.64 23.87 20,365,008 +0.08(+0.33%)
Jul 17, 2017 23.92 23.94 23.71 23.79 23,518,362 -0.13(-0.54%)
Jul 14, 2017 23.80 24.00 23.78 23.92 17,473,532 +0.11(+0.45%)
Jul 13, 2017 23.77 23.85 23.60 23.81 18,715,152 +0.04(+0.18%)
Jul 12, 2017 23.85 23.99 23.75 23.77 19,333,098 +0.04(+0.15%)
Jul 11, 2017 23.89 23.94 23.64 23.73 17,072,992 -0.17(-0.72%)
Jul 10, 2017 23.87 23.99 23.78 23.90 18,906,888 +0.04(+0.18%)
Jul 07, 2017 23.79 23.87 23.62 23.86 23,757,994 +0.09(+0.39%)
Jul 06, 2017 24.07 24.09 23.71 23.77 19,463,492 -0.30(-1.25%)
Jul 05, 2017 24.28 24.29 23.96 24.07 22,640,934 -0.13(-0.53%)
Jul 03, 2017 23.95 24.30 23.94 24.20 11,898,477 +0.16(+0.68%)
Jun 30, 2017 24.13 24.18 23.97 24.03 18,886,324 -0.03(-0.12%)
Jun 29, 2017 24.23 23.87 24.06 20,853,992 -0.09(-0.36%)
Jun 28, 2017 24.22 24.32 24.07 24.15 20,680,288 -0.01(-0.06%)
Jun 27, 2017 24.42 24.42 24.15 24.16 21,338,116 -0.19(-0.79%)
Jun 26, 2017 24.44 24.47 24.30 24.35 19,809,922 -0.09(-0.38%)
Jun 23, 2017 24.38 24.48 24.30 24.45 41,998,676 +0.08(+0.32%)
Jun 22, 2017 24.29 24.66 24.27 24.37 30,969,568 +0.13(+0.53%)
Jun 21, 2017 24.02 24.39 24.02 24.24 35,983,696 +0.23(+0.95%)
Jun 20, 2017 23.76 24.15 23.72 24.01 36,435,276 +0.24(+1.02%)
Jun 19, 2017 23.57 23.79 23.54 23.77 29,072,868 +0.18(+0.76%)
Jun 16, 2017 23.59 23.70 23.47 23.59 44,559,808 +0.11(+0.49%)
Jun 15, 2017 23.34 23.63 23.29 23.47 26,460,162 +0.09(+0.37%)
Jun 14, 2017 23.32 23.44 23.22 23.39 19,318,596 +0.08(+0.34%)
Jun 13, 2017 23.40 23.45 23.27 23.31 23,995,916 -0.09(-0.37%)
Jun 12, 2017 23.44 23.69 23.25 23.39 40,363,108 -0.05(-0.21%)
Jun 09, 2017 22.76 23.47 22.71 23.44 42,125,680 +0.73(+3.21%)
Jun 08, 2017 22.96 22.66 22.71 47,239,680 -0.18(-0.78%)
Jun 07, 2017 22.95 23.01 22.82 22.89 23,180,444 -0.05(-0.22%)
Jun 06, 2017 23.11 23.15 22.92 22.94 24,973,558 -0.20(-0.87%)
Jun 05, 2017 23.26 23.31 23.04 23.14 19,885,514 -0.14(-0.58%)
Jun 02, 2017 23.44 23.52 23.21 23.28 29,155,536 -0.12(-0.52%)
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.