Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.07 22.13 21.98 22.04 14,169,008 -0.03(-0.16%)
Jul 28, 2017 21.83 22.10 21.77 22.07 9,893,221 +0.24(+1.08%)
Jul 27, 2017 21.69 21.87 21.58 21.84 9,139,731 +0.18(+0.82%)
Jul 26, 2017 21.28 21.68 21.24 21.66 8,120,674 +0.38(+1.78%)
Jul 25, 2017 21.42 21.47 21.23 21.28 6,792,581 -0.10(-0.48%)
Jul 24, 2017 21.54 21.55 21.33 21.38 8,399,062 -0.16(-0.75%)
Jul 21, 2017 21.59 21.70 21.45 21.54 7,608,246 -0.07(-0.32%)
Jul 20, 2017 21.53 21.66 21.45 21.61 5,879,448 +0.12(+0.56%)
Jul 19, 2017 21.41 21.50 21.30 21.49 5,772,216 +0.13(+0.62%)
Jul 18, 2017 21.30 21.38 21.22 21.36 8,401,327 +0.07(+0.35%)
Jul 17, 2017 20.98 21.30 20.95 21.29 12,804,380 +0.56(+2.69%)
Jul 14, 2017 20.67 20.85 20.66 20.73 5,347,402 +0.20(+0.95%)
Jul 13, 2017 20.68 20.70 20.50 20.53 6,033,866 -0.20(-0.97%)
Jul 12, 2017 20.70 20.81 20.66 20.73 6,056,778 +0.20(+0.98%)
Jul 11, 2017 20.59 20.61 20.41 20.53 7,426,649 -0.02(-0.11%)
Jul 10, 2017 20.46 20.70 20.46 20.56 7,642,845 +0.10(+0.51%)
Jul 07, 2017 20.52 20.64 20.41 20.45 7,625,871 -0.06(-0.28%)
Jul 06, 2017 20.37 20.54 20.33 20.51 10,404,141 +0.09(+0.45%)
Jul 05, 2017 20.60 20.68 20.34 20.42 6,963,888 -0.18(-0.89%)
Jul 03, 2017 20.81 20.84 20.46 20.60 4,026,044 -0.13(-0.64%)
Jun 30, 2017 20.65 20.85 20.60 20.73 7,838,605 +0.13(+0.64%)
Jun 29, 2017 20.69 20.83 20.58 20.60 8,401,355 -0.20(-0.97%)
Jun 28, 2017 21.19 21.22 20.77 20.80 8,557,961 -0.33(-1.55%)
Jun 27, 2017 21.25 21.34 21.03 21.13 6,921,880 -0.26(-1.21%)
Jun 26, 2017 21.07 21.52 21.03 21.39 8,480,199 +0.41(+1.95%)
Jun 23, 2017 21.07 21.15 20.95 20.98 7,610,678 -0.09(-0.44%)
Jun 22, 2017 21.04 21.31 21.04 21.07 7,399,694 -0.01(-0.03%)
Jun 21, 2017 21.24 21.34 20.98 21.08 5,993,436 -0.13(-0.60%)
Jun 20, 2017 21.16 21.34 21.09 21.20 6,908,225 +0.03(+0.14%)
Jun 19, 2017 21.35 21.35 21.07 21.18 6,748,964 -0.14(-0.65%)
Jun 16, 2017 21.20 21.34 21.19 21.31 9,638,561 +0.15(+0.71%)
Jun 15, 2017 21.08 21.19 20.99 21.16 5,616,366 +0.07(+0.35%)
Jun 14, 2017 21.15 21.21 21.03 21.09 5,463,946 +0.08(+0.38%)
Jun 13, 2017 20.97 21.04 20.91 21.01 6,925,204 +0.04(+0.19%)
Jun 12, 2017 21.07 21.19 20.92 20.97 9,467,373 -0.08(-0.38%)
Jun 09, 2017 20.92 21.08 20.88 21.05 7,059,489 +0.13(+0.60%)
Jun 08, 2017 21.04 20.83 20.92 7,186,428 -0.12(-0.57%)
Jun 07, 2017 21.08 21.18 21.01 21.04 6,871,970 -0.05(-0.22%)
Jun 06, 2017 21.12 21.19 21.01 21.09 7,798,587 +0.03(+0.16%)
Jun 05, 2017 21.02 21.12 20.91 21.06 7,602,081 +0.02(+0.08%)
Jun 02, 2017 21.15 21.17 20.93 21.04 5,761,381 -0.07(-0.35%)
Jun 01, 2017 20.84 21.12 20.75 21.11 7,792,997 +0.24(+1.16%)
May 31, 2017 20.74 20.95 20.68 20.87 11,028,320 +0.14(+0.69%)
May 30, 2017 20.53 20.81 20.50 20.73 6,674,670 +0.14(+0.67%)
May 26, 2017 20.70 20.74 20.54 20.59 9,916,015 -0.12(-0.58%)
May 25, 2017 20.65 20.74 20.52 20.71 7,690,665 +0.13(+0.61%)
May 24, 2017 20.38 20.60 20.31 20.58 13,775,456 +0.25(+1.24%)
May 23, 2017 20.42 20.46 20.29 20.33 18,716,760 -0.09(-0.45%)
May 22, 2017 20.07 20.49 20.07 20.42 9,889,039 +0.27(+1.34%)
May 19, 2017 20.21 20.21 19.99 20.15 10,808,441 -0.01(-0.06%)
May 18, 2017 20.10 20.31 19.84 20.16 13,748,896 +0.13(+0.66%)
May 17, 2017 19.84 20.09 19.79 20.03 12,252,743 +0.20(+0.99%)
May 16, 2017 19.89 19.95 19.70 19.84 10,458,097 -0.11(-0.55%)
May 15, 2017 19.75 20.02 19.74 19.95 12,809,917 +0.33(+1.67%)
May 12, 2017 19.34 19.69 19.26 19.62 11,032,231 +0.36(+1.88%)
May 11, 2017 19.23 19.33 19.14 19.26 13,180,140 +0.04(+0.20%)
May 10, 2017 19.17 19.23 19.04 19.22 10,544,732 +0.10(+0.51%)
May 09, 2017 19.46 19.47 19.11 19.12 8,928,956 -0.38(-1.96%)
May 08, 2017 19.57 19.63 19.45 19.50 8,417,815 -0.05(-0.23%)
May 05, 2017 19.46 19.66 19.45 19.55 7,079,792 +0.17(+0.85%)
May 04, 2017 19.33 19.52 19.29 19.38 12,401,252 +0.04(+0.21%)
May 03, 2017 19.69 19.69 19.17 19.34 11,665,332 -0.27(-1.39%)
May 02, 2017 19.58 19.66 19.42 19.62 8,902,756 +0.07(+0.38%)
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.