Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.70 22.16 20.86 21.41 91,649 -0.29(-1.35%)
Oct 30, 2017 23.38 23.46 21.41 21.70 135,714 -1.68(-7.17%)
Oct 27, 2017 22.96 23.46 22.91 23.38 109,466 +0.17(+0.72%)
Oct 26, 2017 22.79 23.42 22.79 23.21 86,363 +0.38(+1.65%)
Oct 25, 2017 23.04 23.12 22.75 22.83 123,513 -0.25(-1.09%)
Oct 24, 2017 23.42 23.46 22.26 23.08 144,118 -0.13(-0.54%)
Oct 23, 2017 21.32 23.58 21.24 23.21 427,813 +1.72(+7.99%)
Oct 20, 2017 20.82 21.53 20.57 21.49 174,109 +0.92(+4.48%)
Oct 19, 2017 20.53 20.61 20.12 20.57 87,388 +0.13(+0.61%)
Oct 18, 2017 20.07 20.57 19.86 20.44 136,971 +0.25(+1.25%)
Oct 17, 2017 20.53 21.16 20.07 20.19 184,796 -0.34(-1.63%)
Oct 16, 2017 21.78 21.78 19.90 20.53 566,091 -0.88(-4.11%)
Oct 13, 2017 20.95 21.57 20.23 21.41 626,856 +1.05(+5.14%)
Oct 12, 2017 21.49 22.12 20.19 20.36 2,479,015 -21.24(-51.06%)
Oct 11, 2017 42.65 43.15 41.10 41.60 95,634 -0.92(-2.17%)
Oct 10, 2017 42.69 43.15 42.35 42.52 30,002 +0.25(+0.59%)
Oct 09, 2017 44.87 44.87 42.23 42.27 40,080 -2.22(-4.99%)
Oct 06, 2017 44.53 44.70 44.11 44.49 21,086 +0.17(+0.38%)
Oct 05, 2017 44.20 44.58 43.57 44.32 28,789 +0.25(+0.57%)
Oct 04, 2017 44.32 44.51 43.69 44.07 46,971 +0.13(+0.29%)
Oct 03, 2017 45.62 45.62 43.90 43.94 39,895 -1.38(-3.05%)
Oct 02, 2017 45.91 45.91 44.72 45.33 35,877 -0.29(-0.64%)
Sep 29, 2017 46.54 46.56 45.45 45.62 33,527 -0.92(-1.98%)
Sep 28, 2017 46.25 46.67 44.98 46.54 34,975 +0.25(+0.54%)
Sep 27, 2017 45.08 46.88 44.61 46.29 68,290 +1.55(+3.46%)
Sep 26, 2017 45.20 45.20 44.20 44.74 38,924 -0.04(-0.09%)
Sep 25, 2017 44.40 45.75 43.61 44.78 67,694 +0.54(+1.23%)
Sep 22, 2017 43.82 44.40 43.57 44.24 34,341 +0.42(+0.96%)
Sep 21, 2017 43.94 44.15 43.61 43.82 37,217 -0.08(-0.19%)
Sep 20, 2017 44.32 44.45 43.40 43.90 46,884 -0.34(-0.76%)
Sep 19, 2017 44.53 44.57 43.82 44.24 44,345 -0.13(-0.28%)
Sep 18, 2017 45.37 45.54 43.90 44.36 71,286 -1.01(-2.22%)
Sep 15, 2017 43.61 45.37 43.40 45.37 173,004 +1.63(+3.74%)
Sep 14, 2017 43.15 43.94 42.81 43.73 198,661 +0.50(+1.16%)
Sep 13, 2017 41.51 43.53 41.51 43.23 120,656 +1.97(+4.77%)
Sep 12, 2017 41.22 41.93 41.06 41.26 54,984 +0.29(+0.72%)
Sep 11, 2017 41.85 42.14 40.97 40.97 52,272 -0.46(-1.11%)
Sep 08, 2017 41.60 42.10 40.97 41.43 57,383 -0.25(-0.60%)
Sep 07, 2017 42.90 43.19 41.47 41.68 70,085 -1.09(-2.55%)
Sep 06, 2017 42.31 42.94 41.68 42.77 82,919 +0.54(+1.29%)
Sep 05, 2017 43.73 44.07 41.22 42.23 192,660 -0.54(-1.27%)
Sep 01, 2017 41.05 42.90 40.72 42.77 98,855 +2.09(+5.15%)
Aug 31, 2017 42.56 42.73 40.47 40.68 179,780 -1.68(-3.96%)
Aug 30, 2017 41.68 43.99 40.84 42.35 249,920 +0.96(+2.33%)
Aug 29, 2017 42.94 44.20 40.01 41.39 892,886 -7.75(-15.77%)
Aug 28, 2017 48.34 51.15 47.81 49.14 296,874 +1.55(+3.26%)
Aug 25, 2017 45.70 48.18 45.37 47.59 79,712 +1.93(+4.22%)
Aug 24, 2017 45.75 46.71 45.08 45.66 66,965 +0.54(+1.21%)
Aug 23, 2017 44.36 46.33 44.11 45.12 56,327 +0.29(+0.65%)
Aug 22, 2017 43.78 45.54 43.78 44.82 112,054 +1.47(+3.38%)
Aug 21, 2017 43.36 43.48 41.43 43.36 181,128 +0.21(+0.49%)
Aug 18, 2017 44.03 44.49 42.90 43.15 65,919 -0.46(-1.06%)
Aug 17, 2017 44.91 45.28 43.23 43.61 44,437 -1.34(-2.98%)
Aug 16, 2017 45.12 46.08 44.61 44.95 43,751 +0.08(+0.19%)
Aug 15, 2017 46.79 46.79 44.82 44.87 47,056 -2.01(-4.29%)
Aug 14, 2017 47.25 47.88 46.50 46.88 25,520 -0.38(-0.80%)
Aug 11, 2017 46.67 47.92 45.16 47.25 68,080 +0.25(+0.53%)
Aug 10, 2017 47.42 47.92 46.58 47.00 45,852 -0.71(-1.49%)
Aug 09, 2017 48.47 48.55 47.27 47.71 31,132 -0.54(-1.13%)
Aug 08, 2017 48.09 49.52 48.09 48.26 40,489 +0.38(+0.79%)
Aug 07, 2017 48.80 48.97 46.83 47.88 53,983 -0.63(-1.30%)
Aug 04, 2017 49.39 50.10 48.13 48.51 86,838 -0.80(-1.61%)
Aug 03, 2017 49.22 50.65 49.22 49.31 37,095 -0.17(-0.34%)
Aug 02, 2017 51.40 51.40 49.18 49.47 55,963 -1.80(-3.51%)
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.