Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.06 22.82 22.06 22.59 380,558 +0.46(+2.06%)
Oct 30, 2017 22.85 22.85 22.06 22.13 427,938 -0.68(-2.99%)
Oct 27, 2017 23.77 23.77 22.74 22.82 440,668 -0.91(-3.84%)
Oct 26, 2017 23.99 23.99 23.20 23.73 554,195 +0.19(+0.81%)
Oct 25, 2017 23.92 23.92 23.35 23.54 375,588 -0.30(-1.27%)
Oct 24, 2017 23.54 24.07 23.50 23.84 262,503 +0.23(+0.96%)
Oct 23, 2017 23.73 23.84 23.42 23.61 300,988 -0.11(-0.48%)
Oct 20, 2017 23.61 23.84 23.50 23.73 239,051 +0.19(+0.81%)
Oct 19, 2017 23.39 23.73 23.20 23.54 384,790 +0.00(+0.00%)
Oct 18, 2017 22.89 23.69 22.89 23.54 515,303 +0.61(+2.65%)
Oct 17, 2017 22.63 23.12 22.59 22.93 271,084 +0.34(+1.51%)
Oct 16, 2017 22.89 22.89 22.40 22.59 248,760 -0.27(-1.16%)
Oct 13, 2017 22.59 23.20 22.25 22.85 820,284 +0.84(+3.79%)
Oct 12, 2017 21.45 22.66 20.99 22.02 1,164,222 -1.14(-4.92%)
Oct 11, 2017 23.73 23.73 23.06 23.16 539,781 -0.61(-2.56%)
Oct 10, 2017 23.92 24.15 23.65 23.77 263,346 -0.04(-0.16%)
Oct 09, 2017 24.03 24.45 23.77 23.80 359,383 -0.04(-0.16%)
Oct 06, 2017 24.26 24.53 23.77 23.84 313,096 -0.43(-1.75%)
Oct 05, 2017 24.49 24.57 24.17 24.27 214,384 -0.23(-0.92%)
Oct 04, 2017 24.49 24.83 24.38 24.49 243,167 -0.08(-0.31%)
Oct 03, 2017 24.53 24.68 24.30 24.57 265,130 +0.11(+0.46%)
Oct 02, 2017 24.38 24.64 24.15 24.46 358,212 +0.00(+0.00%)
Sep 29, 2017 24.46 24.61 24.27 24.46 374,085 -0.04(-0.15%)
Sep 28, 2017 24.12 24.53 23.83 24.49 377,966 +0.38(+1.56%)
Sep 27, 2017 23.59 24.15 23.51 24.12 379,412 +0.60(+2.57%)
Sep 26, 2017 23.25 23.78 23.25 23.51 203,778 +0.38(+1.63%)
Sep 25, 2017 23.10 23.29 23.00 23.13 285,647 +0.04(+0.16%)
Sep 22, 2017 22.80 23.25 22.80 23.10 280,230 +0.23(+0.99%)
Sep 21, 2017 23.17 23.25 22.80 22.87 282,095 -0.34(-1.46%)
Sep 20, 2017 23.10 23.36 23.06 23.21 310,276 +0.04(+0.16%)
Sep 19, 2017 23.13 23.40 23.08 23.17 287,173 +0.04(+0.16%)
Sep 18, 2017 22.83 23.30 22.83 23.13 298,022 +0.34(+1.49%)
Sep 15, 2017 22.64 22.91 22.57 22.80 744,561 +0.19(+0.83%)
Sep 14, 2017 22.76 22.95 22.57 22.61 327,561 -0.23(-0.99%)
Sep 13, 2017 22.95 23.21 22.76 22.83 397,811 -0.19(-0.82%)
Sep 12, 2017 22.87 23.40 22.83 23.02 323,267 +0.23(+0.99%)
Sep 11, 2017 23.13 23.21 22.74 22.80 159,872 -0.23(-0.98%)
Sep 08, 2017 22.80 23.17 22.53 23.02 218,101 +0.23(+0.99%)
Sep 07, 2017 22.87 23.06 22.46 22.80 397,520 +0.08(+0.33%)
Sep 06, 2017 22.64 22.76 22.38 22.72 201,334 +0.15(+0.67%)
Sep 05, 2017 22.49 22.72 22.38 22.57 345,735 +0.08(+0.34%)
Sep 01, 2017 22.08 22.80 22.08 22.49 423,678 +0.42(+1.88%)
Aug 31, 2017 21.63 22.23 21.55 22.08 561,896 +0.49(+2.27%)
Aug 30, 2017 21.32 21.66 21.25 21.59 326,139 +0.26(+1.24%)
Aug 29, 2017 20.98 21.44 20.98 21.32 351,984 +0.11(+0.53%)
Aug 28, 2017 21.06 21.38 20.95 21.21 444,727 +0.23(+1.08%)
Aug 25, 2017 20.87 21.29 20.78 20.98 731,203 +0.23(+1.09%)
Aug 24, 2017 21.51 21.63 20.64 20.76 466,370 -0.53(-2.48%)
Aug 23, 2017 21.89 21.89 21.13 21.29 762,336 -1.02(-4.57%)
Aug 22, 2017 22.38 22.42 22.27 22.30 203,331 +0.08(+0.34%)
Aug 21, 2017 22.19 22.57 21.96 22.23 309,591 +0.00(+0.00%)
Aug 18, 2017 22.49 22.68 22.23 22.23 348,080 -0.45(-2.00%)
Aug 17, 2017 23.17 23.34 22.61 22.68 376,320 -0.53(-2.28%)
Aug 16, 2017 23.36 23.55 23.13 23.21 458,562 -0.08(-0.32%)
Aug 15, 2017 24.12 24.12 23.17 23.29 427,949 -0.83(-3.44%)
Aug 14, 2017 23.93 24.15 23.89 24.12 299,923 +0.34(+1.43%)
Aug 11, 2017 23.55 24.00 23.06 23.78 538,457 +0.04(+0.16%)
Aug 10, 2017 24.15 24.23 23.59 23.74 278,486 -0.49(-2.02%)
Aug 09, 2017 23.97 24.42 23.81 24.23 387,120 +0.08(+0.31%)
Aug 08, 2017 24.27 24.76 24.04 24.15 385,826 -0.23(-0.93%)
Aug 07, 2017 24.23 24.63 24.15 24.38 330,298 +0.19(+0.78%)
Aug 04, 2017 23.74 24.42 23.63 24.19 401,329 +0.57(+2.40%)
Aug 03, 2017 23.97 24.12 23.55 23.63 435,281 -0.30(-1.26%)
Aug 02, 2017 24.42 24.61 23.89 23.93 387,234 -0.45(-1.86%)
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.