Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.77 23.90 23.58 23.73 10,529 -0.17(-0.71%)
Jul 28, 2017 24.06 24.19 23.77 23.90 13,944 -0.26(-1.08%)
Jul 27, 2017 24.17 24.22 23.97 24.16 9,833 +0.03(+0.12%)
Jul 26, 2017 23.86 24.16 23.86 24.13 27,899 +0.18(+0.75%)
Jul 25, 2017 24.16 24.22 23.92 23.95 21,795 -0.25(-1.03%)
Jul 24, 2017 24.42 24.45 23.55 24.20 58,233 -0.54(-2.18%)
Jul 21, 2017 24.65 24.79 24.63 24.74 8,475 -0.05(-0.20%)
Jul 20, 2017 25.07 25.08 24.72 24.79 6,629 -0.27(-1.08%)
Jul 19, 2017 24.74 25.25 24.58 25.06 10,804 +0.31(+1.25%)
Jul 18, 2017 24.84 24.89 24.61 24.75 6,409 -0.26(-1.04%)
Jul 17, 2017 24.82 25.01 24.76 25.01 5,125 +0.11(+0.44%)
Jul 14, 2017 24.94 25.00 24.76 24.90 8,467 -0.27(-1.07%)
Jul 13, 2017 25.28 25.28 25.00 25.17 12,664 +0.03(+0.14%)
Jul 12, 2017 24.70 25.24 24.70 25.13 29,449 +0.49(+2.01%)
Jul 11, 2017 24.28 24.70 24.28 24.64 30,323 +0.19(+0.78%)
Jul 10, 2017 24.76 24.76 24.40 24.45 92,436 -0.29(-1.17%)
Jul 07, 2017 24.68 24.81 24.66 24.74 11,000 -0.03(-0.12%)
Jul 06, 2017 24.79 24.50 24.77 5,629 -0.11(-0.44%)
Jul 05, 2017 25.34 25.34 24.72 24.88 25,207 -0.20(-0.80%)
Jul 03, 2017 25.12 25.20 24.97 25.08 56,170 -0.01(-0.04%)
Jun 30, 2017 24.75 25.12 24.72 25.09 57,907 +0.48(+1.95%)
Jun 29, 2017 24.40 24.73 24.36 24.61 16,362 +0.24(+0.96%)
Jun 28, 2017 24.17 24.41 24.13 24.38 8,077 +0.12(+0.48%)
Jun 27, 2017 24.68 24.68 24.23 24.26 10,284 -0.41(-1.67%)
Jun 26, 2017 24.15 24.73 24.15 24.67 127,275 +0.49(+2.03%)
Jun 23, 2017 24.22 24.22 23.95 24.18 25,452 -0.10(-0.41%)
Jun 22, 2017 24.63 24.63 24.14 24.28 15,858 -0.41(-1.66%)
Jun 21, 2017 24.72 24.77 24.66 24.69 12,621 -0.10(-0.39%)
Jun 20, 2017 24.75 24.79 24.27 24.79 24,897 +0.06(+0.23%)
Jun 19, 2017 24.59 24.85 24.55 24.73 22,264 +0.09(+0.36%)
Jun 16, 2017 24.52 24.68 24.44 24.64 39,164 +0.06(+0.25%)
Jun 15, 2017 24.71 24.83 24.47 24.58 78,884 -0.26(-1.05%)
Jun 14, 2017 25.15 25.15 24.72 24.84 30,216 -0.35(-1.39%)
Jun 13, 2017 25.27 25.49 25.18 25.19 12,961 -0.09(-0.35%)
Jun 12, 2017 25.59 25.69 25.09 25.28 25,221 -0.54(-2.09%)
Jun 09, 2017 25.79 25.92 25.66 25.82 12,338 +0.03(+0.12%)
Jun 08, 2017 25.70 25.98 25.68 25.79 11,036 +0.07(+0.27%)
Jun 07, 2017 25.53 25.78 25.51 25.72 17,684 +0.13(+0.51%)
Jun 06, 2017 25.92 26.19 25.58 25.59 22,182 -0.34(-1.31%)
Jun 05, 2017 26.00 26.07 25.84 25.93 24,806 -0.17(-0.64%)
Jun 02, 2017 25.96 26.25 25.86 26.10 28,842 +0.21(+0.80%)
Jun 01, 2017 25.61 26.07 25.60 25.89 37,385 +0.30(+1.18%)
May 31, 2017 24.91 25.59 24.86 25.59 28,406 +0.62(+2.47%)
May 30, 2017 24.94 25.05 24.83 24.97 70,049 +0.00(+0.00%)
May 26, 2017 25.15 25.20 24.86 24.97 22,802 -0.18(-0.72%)
May 25, 2017 24.92 25.18 24.78 25.15 32,936 +0.25(+1.00%)
May 24, 2017 25.01 25.09 24.81 24.90 56,488 -0.15(-0.60%)
May 23, 2017 25.11 25.24 25.01 25.05 54,614 -0.17(-0.67%)
May 22, 2017 25.07 25.41 24.92 25.22 232,800 +0.07(+0.28%)
May 19, 2017 24.77 25.15 24.77 25.15 11,933 +0.34(+1.38%)
May 18, 2017 24.40 24.81 24.38 24.81 27,531 +0.16(+0.63%)
May 17, 2017 24.70 24.78 24.65 24.65 10,917 -0.02(-0.08%)
May 16, 2017 24.50 24.69 24.27 24.67 19,926 +0.15(+0.61%)
May 15, 2017 25.51 25.51 24.50 24.52 39,344 -0.53(-2.12%)
May 12, 2017 24.72 25.09 24.70 25.05 22,640 +0.53(+2.16%)
May 11, 2017 24.70 24.70 24.15 24.52 28,850 -0.18(-0.73%)
May 10, 2017 24.65 24.75 24.33 24.70 36,615 -0.06(-0.24%)
May 09, 2017 24.94 25.38 24.69 24.76 42,897 -0.30(-1.20%)
May 08, 2017 24.84 25.17 24.77 25.06 76,555 +0.33(+1.33%)
May 05, 2017 25.48 25.48 24.61 24.73 32,699 -0.72(-2.83%)
May 04, 2017 25.22 25.99 25.22 25.45 97,098 -0.15(-0.59%)
May 03, 2017 24.48 25.72 23.36 25.60 109,876 +1.02(+4.15%)
May 02, 2017 24.06 24.95 24.06 24.58 82,202 +0.52(+2.16%)
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.