Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.03 22.11 21.93 21.96 11,098,590 +0.02(+0.08%)
Aug 30, 2017 22.16 22.16 21.92 21.94 6,902,277 -0.22(-0.99%)
Aug 29, 2017 22.20 22.29 22.12 22.16 4,190,363 -0.03(-0.13%)
Aug 28, 2017 22.25 22.28 22.02 22.19 6,696,870 -0.02(-0.08%)
Aug 25, 2017 22.32 22.38 22.20 22.21 5,507,058 -0.02(-0.10%)
Aug 24, 2017 22.21 22.33 22.11 22.23 10,276,243 +0.01(+0.05%)
Aug 23, 2017 22.15 22.26 22.07 22.22 4,746,839 +0.05(+0.24%)
Aug 22, 2017 22.03 22.19 22.01 22.17 3,275,801 +0.16(+0.71%)
Aug 21, 2017 22.07 22.12 21.94 22.01 5,336,917 -0.02(-0.08%)
Aug 18, 2017 21.78 22.14 21.73 22.03 6,646,302 +0.23(+1.04%)
Aug 17, 2017 22.07 22.14 21.80 21.80 6,302,023 -0.31(-1.39%)
Aug 16, 2017 21.94 22.12 21.91 22.11 7,200,686 +0.17(+0.77%)
Aug 15, 2017 21.69 22.01 21.69 21.94 7,797,739 +0.14(+0.64%)
Aug 14, 2017 21.78 21.82 21.69 21.80 4,786,166 +0.06(+0.27%)
Aug 11, 2017 21.74 21.78 21.60 21.74 6,299,858 +0.05(+0.23%)
Aug 10, 2017 21.68 21.80 21.59 21.69 6,833,747 +0.02(+0.11%)
Aug 09, 2017 22.08 22.12 21.67 21.67 9,782,052 -0.29(-1.33%)
Aug 08, 2017 21.92 22.06 21.86 21.96 5,900,001 -0.01(-0.03%)
Aug 07, 2017 21.93 22.00 21.87 21.97 4,451,089 +0.03(+0.13%)
Aug 04, 2017 21.97 22.06 21.82 21.94 6,765,106 -0.16(-0.70%)
Aug 03, 2017 22.06 22.11 21.95 22.10 6,732,456 +0.01(+0.05%)
Aug 02, 2017 21.95 22.20 21.68 22.08 10,496,530 -0.07(-0.34%)
Aug 01, 2017 22.12 22.29 22.08 22.16 11,053,431 +0.12(+0.55%)
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%)
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.