Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 21.80 21.89 21.36 21.48 4,783,256 -0.29(-1.35%)
Jul 28, 2017 21.86 21.98 21.64 21.77 6,259,876 -0.12(-0.57%)
Jul 27, 2017 21.81 22.04 21.65 21.90 9,360,870 -0.05(-0.21%)
Jul 26, 2017 22.11 22.17 21.86 21.95 5,397,248 -0.09(-0.43%)
Jul 25, 2017 21.70 22.22 21.63 22.04 7,650,254 +0.52(+2.44%)
Jul 24, 2017 21.18 21.57 21.12 21.52 7,295,158 +0.31(+1.46%)
Jul 21, 2017 21.36 21.61 21.11 21.20 9,463,992 -0.33(-1.53%)
Jul 20, 2017 21.66 21.31 21.54 7,437,676 +0.20(+0.91%)
Jul 19, 2017 21.75 21.80 20.94 21.34 14,085,052 -0.37(-1.70%)
Jul 18, 2017 21.23 21.75 21.20 21.71 6,921,188 +0.46(+2.16%)
Jul 17, 2017 21.42 21.52 21.12 21.25 6,710,386 -0.19(-0.89%)
Jul 14, 2017 21.70 21.98 21.41 21.44 7,068,832 -0.14(-0.67%)
Jul 13, 2017 21.68 21.68 21.23 21.59 20,345,074 +0.23(+1.05%)
Jul 12, 2017 23.19 23.30 20.53 21.36 36,191,872 -0.44(-2.00%)
Jul 11, 2017 21.92 21.98 21.52 21.80 9,021,608 -0.08(-0.37%)
Jul 10, 2017 21.88 22.06 21.68 21.88 5,695,936 -0.07(-0.32%)
Jul 07, 2017 22.07 22.11 21.82 21.95 3,480,450 -0.09(-0.41%)
Jul 06, 2017 21.99 22.35 21.89 22.04 4,858,904 -0.05(-0.23%)
Jul 05, 2017 22.09 22.14 21.79 22.09 6,958,438 +0.06(+0.27%)
Jul 03, 2017 21.61 22.09 21.61 22.02 2,976,472 +0.26(+1.19%)
Jun 30, 2017 21.48 21.86 21.32 21.77 3,791,220 +0.50(+2.35%)
Jun 29, 2017 21.25 21.39 21.03 21.27 5,431,634 +0.04(+0.19%)
Jun 28, 2017 21.20 21.34 21.16 21.23 9,928,866 +0.17(+0.81%)
Jun 27, 2017 21.45 21.48 20.99 21.05 4,939,190 -0.27(-1.27%)
Jun 26, 2017 21.48 21.53 21.18 21.32 3,932,230 -0.11(-0.51%)
Jun 23, 2017 21.67 21.43 5,281,564 +0.04(+0.19%)
Jun 22, 2017 21.39 21.56 21.30 21.39 3,753,584 +0.04(+0.19%)
Jun 21, 2017 21.66 21.66 21.27 21.36 3,604,272 -0.25(-1.16%)
Jun 20, 2017 22.27 22.29 21.59 21.61 3,402,434 -0.70(-3.16%)
Jun 19, 2017 22.38 22.51 22.20 22.31 5,409,382 +0.11(+0.50%)
Jun 16, 2017 21.61 22.21 21.61 22.20 8,861,140 +0.38(+1.72%)
Jun 15, 2017 21.52 21.93 21.52 21.82 4,177,960 +0.23(+1.07%)
Jun 14, 2017 21.75 21.80 21.35 21.59 5,853,770 -0.12(-0.53%)
Jun 13, 2017 21.91 22.06 21.62 21.71 6,611,584 -0.29(-1.30%)
Jun 12, 2017 21.70 22.28 21.52 22.00 6,564,180 +0.23(+1.08%)
Jun 09, 2017 21.21 21.89 21.21 21.76 7,950,868 +0.55(+2.59%)
Jun 08, 2017 20.95 21.37 20.93 21.21 5,721,660 +0.12(+0.59%)
Jun 07, 2017 21.09 21.45 21.05 21.09 7,087,754 +0.04(+0.17%)
Jun 06, 2017 21.90 22.00 20.93 21.05 14,101,636 -1.27(-5.71%)
Jun 05, 2017 22.14 22.51 22.02 22.32 7,494,758 +0.19(+0.86%)
Jun 02, 2017 22.91 22.91 22.02 22.14 9,297,476 +0.33(+1.51%)
Jun 01, 2017 21.64 21.91 21.47 21.80 6,002,684 +0.22(+1.02%)
May 31, 2017 21.59 21.61 21.18 21.59 7,302,624 -0.05(-0.23%)
May 30, 2017 21.77 21.84 21.57 21.64 4,637,078 -0.10(-0.46%)
May 26, 2017 21.65 21.88 21.53 21.73 6,534,906 +0.09(+0.42%)
May 25, 2017 21.88 21.89 21.55 21.64 6,551,666 -0.18(-0.80%)
May 24, 2017 21.45 22.19 21.45 21.82 4,309,596 -0.30(-1.36%)
May 23, 2017 22.20 22.23 21.91 22.12 3,043,928 -0.06(-0.29%)
May 22, 2017 21.80 22.21 21.76 22.18 4,388,536 +0.39(+1.81%)
May 19, 2017 21.50 21.99 21.41 21.79 6,063,506 +0.32(+1.49%)
May 18, 2017 21.11 21.58 20.95 21.47 8,654,782 +0.32(+1.51%)
May 17, 2017 21.80 21.91 21.13 21.15 9,391,016 -0.83(-3.78%)
May 16, 2017 22.05 22.14 21.82 21.98 7,308,230 -0.12(-0.54%)
May 15, 2017 22.50 22.52 21.97 22.10 6,101,070 -0.27(-1.21%)
May 12, 2017 22.43 22.51 22.27 22.37 3,810,004 -0.12(-0.53%)
May 11, 2017 22.63 22.68 22.19 22.49 4,553,166 -0.26(-1.12%)
May 10, 2017 22.73 22.86 22.52 22.75 4,257,748 -0.00(-0.02%)
May 09, 2017 22.90 23.00 22.64 22.75 4,996,434 -0.15(-0.66%)
May 08, 2017 22.80 22.98 22.73 22.90 4,220,602 +0.06(+0.26%)
May 05, 2017 22.75 22.92 22.50 22.84 4,675,340 +0.07(+0.33%)
May 04, 2017 23.11 23.30 22.55 22.77 8,235,050 +0.14(+0.62%)
May 03, 2017 22.40 22.80 22.40 22.62 6,035,346 +0.09(+0.38%)
May 02, 2017 22.41 22.57 22.34 22.54 6,002,586 +0.27(+1.24%)
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.