Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.50 26.73 25.48 26.53 1,069,544 +1.22(+4.82%)
Oct 30, 2017 25.16 25.79 24.85 25.31 1,017,445 -0.78(-2.99%)
Oct 27, 2017 24.72 26.25 24.60 26.09 1,941,162 +1.69(+6.93%)
Oct 26, 2017 22.25 24.48 21.89 24.40 2,273,548 +2.85(+13.23%)
Oct 25, 2017 22.01 22.05 21.23 21.55 1,104,446 -0.51(-2.31%)
Oct 24, 2017 22.47 22.54 21.89 22.06 473,927 -0.42(-1.87%)
Oct 23, 2017 22.64 22.81 22.45 22.48 467,553 -0.14(-0.62%)
Oct 20, 2017 22.76 22.89 22.57 22.62 206,664 +0.00(+0.00%)
Oct 19, 2017 22.34 22.63 22.30 22.62 189,236 +0.08(+0.35%)
Oct 18, 2017 22.69 22.86 22.46 22.54 286,454 +0.00(+0.00%)
Oct 17, 2017 22.60 22.71 22.48 22.54 326,232 -0.05(-0.22%)
Oct 16, 2017 22.68 22.75 22.49 22.59 190,801 +0.05(+0.22%)
Oct 13, 2017 22.33 22.65 22.24 22.54 508,381 +0.24(+1.08%)
Oct 12, 2017 22.99 23.00 22.29 22.30 1,501,728 -0.79(-3.42%)
Oct 11, 2017 23.23 23.34 22.99 23.09 352,472 -0.20(-0.86%)
Oct 10, 2017 23.65 23.29 23.29 324,899 -0.17(-0.72%)
Oct 09, 2017 23.46 23.64 23.34 23.46 341,143 -0.05(-0.21%)
Oct 06, 2017 23.43 23.63 23.39 23.51 311,993 +0.09(+0.38%)
Oct 05, 2017 23.65 23.68 23.33 23.42 428,009 -0.22(-0.93%)
Oct 04, 2017 23.54 23.88 23.53 23.64 366,838 +0.01(+0.04%)
Oct 03, 2017 23.74 23.77 23.49 23.63 522,470 -0.09(-0.38%)
Oct 02, 2017 23.74 23.87 23.59 23.72 739,307 +0.17(+0.72%)
Sep 29, 2017 23.07 23.57 23.00 23.55 547,014 +0.49(+2.12%)
Sep 28, 2017 22.98 23.10 22.80 23.06 327,462 +0.00(+0.00%)
Sep 27, 2017 22.69 23.21 22.59 23.06 456,213 +0.41(+1.81%)
Sep 26, 2017 22.50 22.82 22.42 22.65 357,073 +0.11(+0.49%)
Sep 25, 2017 22.59 22.73 22.50 22.54 255,122 -0.06(-0.27%)
Sep 22, 2017 22.50 22.75 22.45 22.60 192,274 +0.10(+0.44%)
Sep 21, 2017 22.49 22.81 22.45 22.50 194,177 -0.02(-0.09%)
Sep 20, 2017 22.60 22.86 22.43 22.52 276,369 +0.00(+0.00%)
Sep 19, 2017 22.84 22.84 22.39 22.52 336,833 -0.31(-1.36%)
Sep 18, 2017 22.49 22.91 22.38 22.83 727,045 +0.39(+1.74%)
Sep 15, 2017 22.09 22.44 21.96 22.44 752,848 +0.38(+1.72%)
Sep 14, 2017 21.94 22.07 21.69 22.06 271,421 +0.00(+0.00%)
Sep 13, 2017 21.87 22.27 21.77 22.06 761,753 +0.18(+0.82%)
Sep 12, 2017 21.60 21.94 21.53 21.88 285,596 +0.32(+1.48%)
Sep 11, 2017 21.73 21.82 21.49 21.56 288,309 -0.05(-0.23%)
Sep 08, 2017 21.97 21.97 21.56 21.61 293,697 -0.42(-1.91%)
Sep 07, 2017 22.12 22.32 21.99 22.03 334,199 -0.07(-0.32%)
Sep 06, 2017 21.99 22.14 21.90 22.10 452,710 +0.16(+0.73%)
Sep 05, 2017 22.12 22.48 21.87 21.94 564,512 -0.21(-0.95%)
Sep 01, 2017 21.80 22.23 21.74 22.15 576,575 +0.35(+1.61%)
Aug 31, 2017 21.58 21.84 21.58 21.80 349,858 +0.20(+0.93%)
Aug 30, 2017 21.28 21.67 21.28 21.60 303,644 +0.33(+1.55%)
Aug 29, 2017 21.34 21.47 21.23 21.27 387,866 -0.22(-1.02%)
Aug 28, 2017 20.93 21.55 20.90 21.49 531,785 +0.60(+2.87%)
Aug 25, 2017 21.08 21.08 20.62 20.89 384,485 -0.07(-0.33%)
Aug 24, 2017 20.81 21.14 20.77 20.96 318,123 +0.21(+1.01%)
Aug 23, 2017 20.89 21.02 20.74 20.75 159,683 -0.23(-1.10%)
Aug 22, 2017 20.84 21.02 20.74 20.98 341,114 +0.19(+0.91%)
Aug 21, 2017 20.91 20.91 20.64 20.79 267,194 -0.11(-0.53%)
Aug 18, 2017 20.98 21.23 20.73 20.90 248,411 -0.20(-0.95%)
Aug 17, 2017 21.47 21.61 21.08 21.10 349,002 -0.45(-2.09%)
Aug 16, 2017 21.22 21.56 21.21 21.55 445,815 +0.42(+1.99%)
Aug 15, 2017 21.10 21.22 20.94 21.13 472,507 +0.09(+0.43%)
Aug 14, 2017 21.18 21.50 21.02 21.04 671,202 -0.02(-0.09%)
Aug 11, 2017 20.79 21.35 20.69 21.06 505,647 -0.23(-1.08%)
Aug 10, 2017 20.88 21.50 20.85 21.29 754,268 +0.45(+2.16%)
Aug 09, 2017 20.69 20.90 20.56 20.84 338,828 -0.06(-0.29%)
Aug 08, 2017 21.07 21.23 20.80 20.90 439,298 -0.11(-0.52%)
Aug 07, 2017 21.01 21.16 20.74 21.01 314,019 +0.02(+0.10%)
Aug 04, 2017 21.23 21.34 20.82 20.99 402,734 -0.24(-1.13%)
Aug 03, 2017 21.10 21.27 21.05 21.23 523,060 +0.18(+0.86%)
Aug 02, 2017 21.25 21.25 20.86 21.05 838,155 -0.24(-1.13%)
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.