Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.97 25.26 22.39 24.46 122,000 +1.72(+7.58%)
Aug 30, 2017 22.51 23.08 21.36 22.74 63,188 +0.11(+0.51%)
Aug 29, 2017 21.25 22.85 21.03 22.62 53,018 +1.26(+5.91%)
Aug 28, 2017 20.90 21.59 20.90 21.36 49,204 +0.57(+2.76%)
Aug 25, 2017 20.67 21.36 20.33 20.79 68,122 +0.11(+0.56%)
Aug 24, 2017 19.41 20.79 19.41 20.67 56,710 +1.38(+7.14%)
Aug 23, 2017 19.87 19.89 18.95 19.29 46,284 -0.46(-2.33%)
Aug 22, 2017 19.18 19.98 19.18 19.75 35,649 +0.57(+2.99%)
Aug 21, 2017 18.95 19.18 18.49 19.18 44,098 +0.46(+2.45%)
Aug 18, 2017 18.14 19.18 18.03 18.72 48,416 +0.46(+2.52%)
Aug 17, 2017 19.29 19.98 18.14 18.26 39,705 -1.03(-5.36%)
Aug 16, 2017 20.56 20.67 19.29 19.29 54,721 -1.26(-6.15%)
Aug 15, 2017 20.21 20.79 19.87 20.56 32,254 +0.34(+1.70%)
Aug 14, 2017 19.98 20.67 19.87 20.21 30,386 +0.34(+1.73%)
Aug 11, 2017 19.87 20.67 19.64 19.87 23,833 +0.00(+0.00%)
Aug 10, 2017 20.33 20.56 19.75 19.87 42,094 -0.34(-1.70%)
Aug 09, 2017 20.79 21.13 20.21 20.21 30,585 -0.57(-2.76%)
Aug 08, 2017 21.13 21.59 20.44 20.79 31,696 -0.46(-2.16%)
Aug 07, 2017 22.05 22.28 20.90 21.25 43,234 -0.92(-4.15%)
Aug 04, 2017 20.90 22.62 20.90 22.16 46,501 +1.26(+6.04%)
Aug 03, 2017 21.13 21.93 20.67 20.90 52,792 -0.23(-1.09%)
Aug 02, 2017 21.70 22.05 21.13 21.13 37,916 -0.57(-2.65%)
Aug 01, 2017 22.28 22.62 21.48 21.70 51,284 -0.46(-2.07%)
Jul 31, 2017 22.97 23.54 21.70 22.16 53,682 -1.26(-5.39%)
Jul 28, 2017 25.15 25.49 22.39 23.43 75,356 -1.84(-7.27%)
Jul 27, 2017 24.92 25.49 24.35 25.26 50,707 +0.23(+0.92%)
Jul 26, 2017 24.35 25.26 23.89 25.04 46,869 +0.69(+2.83%)
Jul 25, 2017 24.00 24.81 23.77 24.35 35,186 +0.46(+1.92%)
Jul 24, 2017 24.00 24.23 23.54 23.89 27,310 -0.11(-0.48%)
Jul 21, 2017 25.15 25.26 24.00 24.00 42,056 -1.03(-4.13%)
Jul 20, 2017 25.15 25.60 24.98 25.04 29,366 -0.57(-2.24%)
Jul 19, 2017 24.35 25.84 24.35 25.61 88,843 +1.26(+5.19%)
Jul 18, 2017 25.04 25.61 23.89 24.35 50,239 -0.57(-2.30%)
Jul 17, 2017 25.26 26.18 24.75 24.92 47,311 -0.80(-3.13%)
Jul 14, 2017 25.84 26.30 25.38 25.72 29,097 +0.00(+0.00%)
Jul 13, 2017 24.46 25.84 24.23 25.72 46,748 +1.26(+5.16%)
Jul 12, 2017 24.46 24.98 23.89 24.46 46,573 +0.34(+1.43%)
Jul 11, 2017 25.04 25.04 23.89 24.12 44,411 -0.69(-2.78%)
Jul 10, 2017 24.23 25.15 24.23 24.81 20,253 +0.34(+1.41%)
Jul 07, 2017 24.23 24.69 23.60 24.46 38,315 +0.11(+0.47%)
Jul 06, 2017 24.92 25.15 24.23 24.35 43,097 -0.46(-1.85%)
Jul 05, 2017 25.95 26.01 24.58 24.81 56,465 -0.92(-3.57%)
Jul 03, 2017 24.35 26.53 24.35 25.72 97,693 +1.61(+6.67%)
Jun 30, 2017 24.12 24.23 23.31 24.12 74,898 -0.11(-0.47%)
Jun 29, 2017 23.66 25.04 23.43 24.23 62,774 +0.69(+2.93%)
Jun 28, 2017 23.54 24.35 22.85 23.54 123,719 +0.23(+0.99%)
Jun 27, 2017 22.85 23.66 22.62 23.31 85,585 +0.57(+2.53%)
Jun 26, 2017 22.05 22.85 21.53 22.74 65,917 +0.69(+3.12%)
Jun 23, 2017 21.25 22.28 20.84 22.05 79,374 +0.92(+4.35%)
Jun 22, 2017 20.44 21.53 20.44 21.13 109,193 +0.57(+2.79%)
Jun 21, 2017 21.25 21.25 20.10 20.56 45,486 -0.46(-2.19%)
Jun 20, 2017 21.59 21.59 20.90 21.02 54,837 -0.57(-2.66%)
Jun 19, 2017 23.20 24.14 21.25 21.59 94,479 -1.38(-6.00%)
Jun 16, 2017 21.70 23.08 21.70 22.97 87,937 +0.69(+3.09%)
Jun 15, 2017 23.31 23.54 21.59 22.28 179,986 -1.49(-6.28%)
Jun 14, 2017 24.69 24.69 22.62 23.77 151,539 -0.69(-2.82%)
Jun 13, 2017 25.38 25.38 23.89 24.46 252,068 -0.57(-2.29%)
Jun 12, 2017 24.12 26.07 23.31 25.04 314,420 +2.18(+9.55%)
Jun 09, 2017 22.28 23.54 22.05 22.85 72,132 +0.57(+2.58%)
Jun 08, 2017 21.93 22.51 21.59 22.28 45,685 +0.34(+1.57%)
Jun 07, 2017 22.85 23.02 21.70 21.93 55,287 -0.92(-4.02%)
Jun 06, 2017 22.28 22.85 21.42 22.85 56,838 +0.46(+2.05%)
Jun 05, 2017 21.93 22.85 21.82 22.39 28,343 +0.23(+1.04%)
Jun 02, 2017 22.51 22.69 21.82 22.16 26,455 -0.23(-1.03%)
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.