Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 24.00 24.29 23.98 24.25 7,351,385 +0.25(+1.05%)
Aug 30, 2017 23.94 24.06 23.92 24.00 3,473,975 +0.00(+0.00%)
Aug 29, 2017 23.91 24.03 23.89 24.00 3,875,787 -0.07(-0.29%)
Aug 28, 2017 24.17 24.17 24.01 24.07 3,636,811 -0.05(-0.20%)
Aug 25, 2017 24.03 24.14 23.99 24.12 4,223,531 +0.25(+1.05%)
Aug 24, 2017 24.00 24.00 23.77 23.87 3,457,407 -0.04(-0.18%)
Aug 23, 2017 23.68 23.96 23.67 23.91 5,456,968 +0.06(+0.26%)
Aug 22, 2017 23.80 23.86 23.78 23.84 6,472,889 +0.10(+0.44%)
Aug 21, 2017 23.86 23.87 23.74 23.74 4,898,051 -0.11(-0.47%)
Aug 18, 2017 23.74 23.93 23.70 23.85 6,790,238 +0.04(+0.18%)
Aug 17, 2017 24.03 24.03 23.81 23.81 5,332,627 -0.13(-0.55%)
Aug 16, 2017 24.23 24.29 23.93 23.94 6,919,077 -0.20(-0.81%)
Aug 15, 2017 24.14 24.16 23.95 24.14 6,572,688 -0.08(-0.32%)
Aug 14, 2017 24.40 24.47 24.20 24.21 5,942,946 -0.18(-0.74%)
Aug 11, 2017 24.44 24.51 24.38 24.40 7,166,831 -0.37(-1.49%)
Aug 10, 2017 25.08 25.10 24.75 24.77 7,387,016 -0.48(-1.91%)
Aug 09, 2017 25.12 25.25 25.05 25.25 5,596,823 +0.15(+0.61%)
Aug 08, 2017 25.22 25.29 25.07 25.09 7,875,083 -0.14(-0.57%)
Aug 07, 2017 24.99 25.27 24.96 25.24 11,317,577 +0.29(+1.16%)
Aug 04, 2017 24.89 25.00 24.87 24.95 4,890,729 +0.13(+0.53%)
Aug 03, 2017 24.89 25.00 24.80 24.82 6,080,681 -0.18(-0.71%)
Aug 02, 2017 24.85 25.12 24.82 25.00 6,684,883 +0.09(+0.36%)
Aug 01, 2017 24.83 25.09 24.79 24.91 15,284,052 +0.78(+3.22%)
Jul 31, 2017 24.26 24.28 24.08 24.13 8,508,970 -0.01(-0.06%)
Jul 28, 2017 23.79 24.15 23.78 24.15 7,903,173 +0.12(+0.49%)
Jul 27, 2017 24.08 24.08 23.93 24.03 4,730,206 +0.10(+0.43%)
Jul 26, 2017 24.04 24.04 23.88 23.93 4,434,305 -0.04(-0.17%)
Jul 25, 2017 24.03 24.08 23.92 23.97 5,055,628 +0.30(+1.28%)
Jul 24, 2017 23.71 23.71 23.51 23.67 7,466,353 -0.15(-0.63%)
Jul 21, 2017 24.09 24.11 23.78 23.82 5,424,884 -0.29(-1.20%)
Jul 20, 2017 24.14 24.17 24.02 24.11 5,320,762 +0.05(+0.20%)
Jul 19, 2017 23.86 24.08 23.85 24.06 5,364,793 +0.14(+0.57%)
Jul 18, 2017 24.01 24.04 23.87 23.92 3,924,051 -0.06(-0.26%)
Jul 17, 2017 24.11 24.17 23.97 23.98 4,789,329 -0.02(-0.09%)
Jul 14, 2017 23.99 24.07 23.90 24.00 4,559,574 +0.16(+0.66%)
Jul 13, 2017 23.84 23.87 23.74 23.84 3,928,540 -0.10(-0.43%)
Jul 12, 2017 23.98 24.10 23.84 23.95 6,694,020 +0.35(+1.48%)
Jul 11, 2017 23.39 23.60 23.35 23.60 6,656,796 +0.02(+0.09%)
Jul 10, 2017 23.47 23.63 23.47 23.58 4,624,124 -0.02(-0.09%)
Jul 07, 2017 23.64 23.66 23.45 23.60 5,892,450 -0.05(-0.23%)
Jul 06, 2017 23.71 23.93 23.65 23.65 5,918,355 +0.01(+0.06%)
Jul 05, 2017 23.85 23.86 23.58 23.64 7,725,179 -0.41(-1.71%)
Jul 03, 2017 23.88 24.16 23.88 24.05 3,351,541 +0.25(+1.07%)
Jun 30, 2017 23.94 23.91 23.67 23.80 6,999,914 -0.14(-0.60%)
Jun 29, 2017 24.22 24.24 23.91 23.94 5,162,000 -0.28(-1.16%)
Jun 28, 2017 24.21 24.34 24.16 24.22 7,055,272 +0.08(+0.34%)
Jun 27, 2017 24.12 24.30 24.06 24.14 7,178,431 +0.19(+0.77%)
Jun 26, 2017 24.06 24.10 23.94 23.95 5,478,496 +0.03(+0.11%)
Jun 23, 2017 23.75 23.98 23.72 23.93 5,098,122 +0.16(+0.69%)
Jun 22, 2017 23.79 23.90 23.70 23.76 7,224,262 -0.03(-0.14%)
Jun 21, 2017 23.87 24.02 23.70 23.80 10,338,190 -0.23(-0.94%)
Jun 20, 2017 24.25 24.25 23.89 24.02 12,764,424 -0.73(-2.94%)
Jun 19, 2017 24.72 24.90 24.70 24.75 8,830,685 +0.03(+0.11%)
Jun 16, 2017 24.48 24.74 24.43 24.72 7,489,696 +0.52(+2.16%)
Jun 15, 2017 24.03 24.26 24.00 24.20 10,841,123 -0.09(-0.37%)
Jun 14, 2017 24.70 24.70 24.21 24.29 8,597,101 -0.45(-1.83%)
Jun 13, 2017 24.64 24.76 24.57 24.74 6,383,773 +0.15(+0.61%)
Jun 12, 2017 24.74 24.80 24.51 24.59 6,468,536 -0.01(-0.06%)
Jun 09, 2017 24.30 24.63 24.29 24.61 8,528,014 +0.29(+1.19%)
Jun 08, 2017 24.26 24.42 24.25 24.32 6,176,871 -0.01(-0.03%)
Jun 07, 2017 24.61 24.68 24.28 24.32 13,650,653 -0.56(-2.26%)
Jun 06, 2017 24.62 24.90 24.57 24.89 6,328,998 +0.11(+0.44%)
Jun 05, 2017 24.66 24.82 24.65 24.78 5,986,255 +0.12(+0.47%)
Jun 02, 2017 24.72 24.72 24.51 24.66 9,446,611 -0.23(-0.91%)
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.