Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.89 20.64 20.65 225,291 -0.24(-1.16%)
Jul 28, 2017 20.66 20.92 20.59 20.89 67,221 +0.19(+0.94%)
Jul 27, 2017 20.77 20.87 20.63 20.70 77,105 +0.00(+0.00%)
Jul 26, 2017 21.02 21.10 20.67 20.70 68,201 -0.31(-1.48%)
Jul 25, 2017 20.77 21.18 20.77 21.01 96,878 +0.31(+1.51%)
Jul 24, 2017 20.72 20.77 20.48 20.70 68,134 -0.11(-0.51%)
Jul 21, 2017 21.38 21.38 20.75 20.80 133,310 -0.33(-1.57%)
Jul 20, 2017 20.62 21.16 20.62 21.14 377,875 +0.41(+1.97%)
Jul 19, 2017 20.45 20.74 20.45 20.73 134,196 +0.25(+1.24%)
Jul 18, 2017 19.99 20.54 19.99 20.47 397,100 +0.36(+1.79%)
Jul 17, 2017 20.16 20.23 20.01 20.11 240,697 -0.04(-0.19%)
Jul 14, 2017 20.13 20.41 20.10 20.15 539,418 +0.02(+0.10%)
Jul 13, 2017 20.05 20.21 19.95 20.13 102,245 +0.01(+0.05%)
Jul 12, 2017 20.15 20.38 20.04 20.12 123,366 -0.04(-0.19%)
Jul 11, 2017 20.13 20.24 19.89 20.16 164,287 +0.02(+0.10%)
Jul 10, 2017 20.66 20.66 20.14 20.14 157,126 -0.59(-2.86%)
Jul 07, 2017 20.18 20.75 20.05 20.74 224,744 +0.67(+3.35%)
Jul 06, 2017 20.38 20.38 20.01 20.06 147,549 -0.33(-1.62%)
Jul 05, 2017 21.02 21.02 20.37 20.40 132,281 -0.62(-2.96%)
Jul 03, 2017 20.69 21.10 20.61 21.02 97,062 +0.48(+2.32%)
Jun 30, 2017 20.80 20.48 20.54 169,643 -0.26(-1.26%)
Jun 29, 2017 20.89 21.26 20.52 20.80 228,080 +0.05(+0.23%)
Jun 28, 2017 20.65 20.86 20.62 20.76 155,613 +0.22(+1.09%)
Jun 27, 2017 20.51 20.72 20.39 20.53 201,880 +0.00(+0.00%)
Jun 26, 2017 20.45 20.86 20.45 20.53 371,780 +0.07(+0.33%)
Jun 23, 2017 20.45 20.46 335,339 -0.61(-2.90%)
Jun 22, 2017 21.09 21.24 20.94 21.08 203,489 +0.00(+0.00%)
Jun 21, 2017 21.12 21.26 21.01 21.08 180,368 +0.00(+0.00%)
Jun 20, 2017 21.16 21.66 21.08 21.08 153,375 -0.27(-1.27%)
Jun 19, 2017 21.57 21.59 21.33 21.35 279,885 -0.21(-0.99%)
Jun 16, 2017 21.02 21.61 20.98 21.56 307,856 +0.37(+1.74%)
Jun 15, 2017 21.05 21.21 21.05 21.19 94,490 +0.02(+0.09%)
Jun 14, 2017 21.15 21.26 21.03 21.17 171,917 +0.03(+0.14%)
Jun 13, 2017 21.31 21.31 20.97 21.14 161,637 -0.06(-0.27%)
Jun 12, 2017 21.37 21.70 21.14 21.20 227,601 -0.18(-0.86%)
Jun 09, 2017 21.21 21.63 21.10 21.39 747,631 +0.18(+0.87%)
Jun 08, 2017 21.06 21.36 20.99 21.20 209,804 +0.17(+0.83%)
Jun 07, 2017 21.10 21.28 20.95 21.03 128,341 -0.04(-0.18%)
Jun 06, 2017 20.96 21.12 20.86 21.07 166,848 +0.05(+0.23%)
Jun 05, 2017 21.36 21.42 20.98 21.02 221,397 -0.38(-1.77%)
Jun 02, 2017 21.66 21.87 21.38 21.40 206,981 -0.26(-1.21%)
Jun 01, 2017 21.45 21.69 21.21 21.66 263,186 +0.32(+1.50%)
May 31, 2017 21.24 21.40 21.10 21.34 627,988 +0.15(+0.69%)
May 30, 2017 21.74 21.76 21.19 21.19 166,727 -0.55(-2.55%)
May 26, 2017 21.24 21.78 21.21 21.75 292,543 +0.51(+2.38%)
May 25, 2017 21.26 21.46 21.22 21.24 114,549 +0.03(+0.14%)
May 24, 2017 20.98 21.23 20.94 21.21 197,246 +0.24(+1.16%)
May 23, 2017 20.94 21.10 20.75 20.97 116,942 +0.09(+0.42%)
May 22, 2017 20.80 21.04 20.75 20.88 139,997 +0.05(+0.23%)
May 19, 2017 21.12 21.24 20.73 20.83 274,585 -0.38(-1.79%)
May 18, 2017 21.04 21.53 21.04 21.21 264,549 +0.25(+1.21%)
May 17, 2017 20.85 21.16 20.68 20.96 213,253 -0.21(-1.01%)
May 16, 2017 21.19 21.27 21.08 21.17 411,203 -0.04(-0.18%)
May 15, 2017 21.23 21.37 21.10 21.21 133,907 +0.08(+0.37%)
May 12, 2017 21.15 21.23 20.79 21.13 225,867 -0.09(-0.41%)
May 11, 2017 21.10 21.37 20.98 21.22 195,925 +0.09(+0.41%)
May 10, 2017 21.15 21.38 21.00 21.13 518,712 -0.10(-0.46%)
May 09, 2017 21.38 21.42 20.92 21.23 439,635 -0.17(-0.82%)
May 08, 2017 21.41 22.39 20.67 21.41 342,985 -0.37(-1.70%)
May 05, 2017 21.95 21.95 21.69 21.78 161,011 -0.08(-0.36%)
May 04, 2017 21.87 21.99 21.73 21.85 85,980 +0.06(+0.27%)
May 03, 2017 21.93 22.17 21.59 21.80 170,120 -0.25(-1.15%)
May 02, 2017 22.15 22.20 21.95 22.05 150,045 -0.09(-0.40%)
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.