Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.33 20.33 15.97 17.91 75,612 -1.94(-9.76%)
Jul 28, 2017 20.33 21.30 19.26 19.85 25,894 -0.73(-3.53%)
Jul 27, 2017 23.23 23.23 18.39 20.57 87,200 -2.42(-10.53%)
Jul 26, 2017 23.72 23.72 22.75 22.99 22,301 -0.24(-1.04%)
Jul 25, 2017 23.72 23.96 22.75 23.23 35,557 -0.48(-2.04%)
Jul 24, 2017 23.72 23.72 22.99 23.72 29,094 +0.24(+1.03%)
Jul 21, 2017 23.96 24.20 23.23 23.48 24,207 -0.48(-2.02%)
Jul 20, 2017 23.72 24.20 23.72 23.96 22,541 +0.00(+0.00%)
Jul 19, 2017 23.72 24.20 23.72 23.96 112,678 +0.73(+3.13%)
Jul 18, 2017 24.69 24.69 23.23 23.23 20,472 -0.97(-4.00%)
Jul 17, 2017 23.23 24.20 22.99 24.20 21,346 +0.97(+4.17%)
Jul 14, 2017 24.69 24.69 23.23 23.23 16,039 -0.48(-2.04%)
Jul 13, 2017 25.17 25.17 23.23 23.72 21,548 -1.45(-5.77%)
Jul 12, 2017 24.69 25.17 24.69 25.17 6,791 +0.00(+0.00%)
Jul 11, 2017 25.65 26.23 24.93 25.17 16,232 -0.48(-1.89%)
Jul 10, 2017 25.65 26.14 24.93 25.65 27,804 +0.48(+1.92%)
Jul 07, 2017 24.69 25.65 23.96 25.17 21,047 +1.45(+6.12%)
Jul 06, 2017 23.23 23.72 22.75 23.72 32,228 +0.97(+4.26%)
Jul 05, 2017 23.72 23.72 22.75 22.75 21,621 +0.00(+0.00%)
Jul 03, 2017 23.72 23.72 22.75 22.75 12,896 -0.48(-2.08%)
Jun 30, 2017 23.23 23.72 22.75 23.23 9,469 +0.00(+0.00%)
Jun 29, 2017 23.72 23.72 22.75 23.23 2,901 +0.00(+0.00%)
Jun 28, 2017 23.72 23.72 22.99 23.23 7,930 -0.48(-2.04%)
Jun 27, 2017 23.72 25.17 23.72 23.72 5,865 -0.48(-2.00%)
Jun 26, 2017 23.72 24.20 23.23 24.20 2,768 +1.45(+6.38%)
Jun 23, 2017 24.20 24.20 22.75 22.75 7,000 -0.97(-4.08%)
Jun 22, 2017 22.75 24.20 22.75 23.72 13,350 +0.00(+0.00%)
Jun 21, 2017 22.75 24.20 22.75 23.72 15,722 +0.97(+4.26%)
Jun 20, 2017 22.75 24.69 22.51 22.75 82,899 +0.48(+2.17%)
Jun 19, 2017 22.27 22.30 21.78 22.27 3,479 +0.00(+0.00%)
Jun 16, 2017 22.75 23.23 22.27 22.27 518 -0.48(-2.13%)
Jun 15, 2017 21.78 22.75 21.78 22.75 487 +0.97(+4.44%)
Jun 14, 2017 22.27 23.60 21.78 21.78 1,957 -0.73(-3.23%)
Jun 13, 2017 21.78 22.75 21.78 22.51 739 +0.73(+3.33%)
Jun 12, 2017 22.75 22.75 21.78 21.78 7,666 -0.48(-2.17%)
Jun 09, 2017 22.75 23.23 22.27 22.27 832 +0.00(+0.00%)
Jun 08, 2017 21.78 23.23 20.81 22.27 3,641 +0.00(+0.00%)
Jun 07, 2017 22.27 23.23 22.27 22.27 3,057 -0.48(-2.13%)
Jun 06, 2017 22.27 22.75 22.27 22.75 1,813 +0.00(+0.00%)
Jun 05, 2017 23.72 23.72 22.27 22.75 4,494 +0.00(+0.00%)
Jun 02, 2017 23.23 23.23 22.75 22.75 1,788 -0.48(-2.08%)
Jun 01, 2017 23.72 23.72 23.23 23.23 207 +0.00(+0.00%)
May 31, 2017 23.23 23.72 23.23 23.23 274 -0.48(-2.04%)
May 30, 2017 22.75 23.72 22.75 23.72 866 +0.97(+4.26%)
May 26, 2017 22.75 23.23 22.75 22.75 980 +0.00(+0.00%)
May 25, 2017 23.23 23.23 22.75 22.75 519 -0.97(-4.08%)
May 24, 2017 22.75 23.72 22.75 23.72 210 +0.97(+4.26%)
May 23, 2017 23.72 23.72 22.75 22.75 705 -0.48(-2.08%)
May 22, 2017 24.20 24.20 23.23 23.23 985 -0.48(-2.04%)
May 19, 2017 23.23 23.72 23.23 23.72 569 +0.48(+2.08%)
May 18, 2017 23.23 23.72 23.23 23.23 505 +0.00(+0.00%)
May 17, 2017 23.72 23.72 23.23 23.23 140 +0.00(+0.00%)
May 16, 2017 23.35 23.62 23.23 23.23 614 -0.44(-1.84%)
May 15, 2017 23.35 23.72 22.93 23.67 510 +0.92(+4.04%)
May 12, 2017 23.23 23.23 22.75 22.75 1,472 -0.48(-2.08%)
May 11, 2017 23.72 23.72 22.96 23.23 189 +0.00(+0.00%)
May 10, 2017 23.23 23.85 23.23 23.23 1,162 +0.00(+0.00%)
May 09, 2017 24.20 24.20 22.75 23.23 2,840 -1.45(-5.88%)
May 08, 2017 24.20 24.69 23.72 24.69 2,665 +1.45(+6.25%)
May 05, 2017 23.23 23.72 23.23 23.23 832 -0.73(-3.03%)
May 04, 2017 24.20 24.93 23.80 23.96 1,272 -0.73(-2.94%)
May 03, 2017 24.20 24.69 23.72 24.69 922 +0.48(+2.00%)
May 02, 2017 25.53 26.72 24.20 24.20 5,224 -1.45(-5.66%)
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.