Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.24 25.57 24.93 25.48 1,924,812 +0.26(+1.05%)
Oct 30, 2017 24.79 25.43 24.56 25.21 2,162,673 +0.53(+2.14%)
Oct 27, 2017 24.28 24.82 24.22 24.69 2,396,234 +0.28(+1.15%)
Oct 26, 2017 24.26 24.68 24.03 24.41 1,757,022 -0.03(-0.11%)
Oct 25, 2017 24.19 24.65 23.99 24.43 1,712,032 +0.30(+1.24%)
Oct 24, 2017 23.87 24.21 23.69 24.13 2,145,358 +0.02(+0.07%)
Oct 23, 2017 24.40 24.58 24.08 24.11 2,001,589 -0.27(-1.12%)
Oct 20, 2017 24.39 24.45 23.91 24.39 1,455,678 +0.13(+0.54%)
Oct 19, 2017 24.04 24.26 23.84 24.26 1,020,621 +0.02(+0.07%)
Oct 18, 2017 24.42 24.64 24.19 24.24 1,722,414 -0.14(-0.58%)
Oct 17, 2017 24.17 24.60 24.10 24.38 2,428,431 +0.32(+1.32%)
Oct 16, 2017 24.05 24.09 23.64 24.06 1,659,086 +0.04(+0.15%)
Oct 13, 2017 24.06 24.11 23.74 24.03 1,304,520 +0.16(+0.66%)
Oct 12, 2017 23.60 23.92 23.41 23.87 1,509,871 +0.09(+0.37%)
Oct 11, 2017 23.75 23.80 23.51 23.78 1,270,799 +0.19(+0.82%)
Oct 10, 2017 23.80 23.80 23.45 23.59 1,078,458 +0.18(+0.79%)
Oct 09, 2017 23.20 23.54 23.18 23.40 1,184,626 +0.20(+0.87%)
Oct 06, 2017 23.24 23.49 23.08 23.20 2,186,610 -0.40(-1.68%)
Oct 05, 2017 24.00 24.27 23.36 23.60 2,572,516 -0.22(-0.92%)
Oct 04, 2017 23.66 23.94 23.52 23.82 1,817,794 +0.15(+0.63%)
Oct 03, 2017 23.75 23.97 23.53 23.67 2,216,747 +0.00(+0.00%)
Oct 02, 2017 24.21 24.34 23.64 23.67 2,884,696 -0.62(-2.54%)
Sep 29, 2017 24.57 24.90 24.23 24.28 3,599,247 -0.20(-0.83%)
Sep 28, 2017 23.50 24.60 23.42 24.48 2,810,056 +1.16(+4.98%)
Sep 27, 2017 23.42 23.57 22.70 23.32 3,066,452 -0.09(-0.38%)
Sep 26, 2017 23.51 23.69 23.35 23.41 2,350,582 -0.13(-0.56%)
Sep 25, 2017 23.19 23.64 23.11 23.54 1,921,431 +0.47(+2.02%)
Sep 22, 2017 22.99 23.34 22.94 23.08 2,378,973 +0.18(+0.81%)
Sep 21, 2017 23.19 23.28 22.85 22.89 2,413,794 -0.33(-1.40%)
Sep 20, 2017 22.76 23.30 22.76 23.22 2,990,341 +0.51(+2.25%)
Sep 19, 2017 22.34 22.98 22.17 22.71 2,110,160 +0.33(+1.45%)
Sep 18, 2017 21.86 22.43 21.86 22.38 2,358,088 +0.55(+2.50%)
Sep 15, 2017 21.84 22.07 21.60 21.84 4,597,248 +0.10(+0.45%)
Sep 14, 2017 22.16 22.26 21.56 21.74 2,667,578 -0.54(-2.41%)
Sep 13, 2017 22.26 22.51 22.01 22.28 2,188,774 +0.08(+0.36%)
Sep 12, 2017 22.26 22.43 22.01 22.20 2,393,986 +0.26(+1.16%)
Sep 11, 2017 22.39 22.48 21.90 21.94 3,283,159 -0.45(-2.00%)
Sep 08, 2017 22.06 22.61 22.06 22.39 3,038,923 +0.40(+1.80%)
Sep 07, 2017 21.53 22.20 21.42 22.00 2,704,545 +0.49(+2.29%)
Sep 06, 2017 21.20 21.76 21.06 21.50 3,495,055 +0.46(+2.17%)
Sep 05, 2017 21.54 21.54 20.53 21.05 2,884,749 -0.76(-3.47%)
Sep 01, 2017 20.88 21.77 20.86 21.80 4,891,794 +0.98(+4.69%)
Aug 31, 2017 21.26 21.38 20.52 20.83 4,620,058 -0.12(-0.59%)
Aug 30, 2017 20.25 21.07 20.05 20.95 6,702,674 +0.88(+4.38%)
Aug 29, 2017 19.88 20.25 19.71 20.07 3,120,507 +0.10(+0.48%)
Aug 28, 2017 18.96 20.18 18.77 19.97 5,515,213 +1.53(+8.30%)
Aug 25, 2017 17.96 18.91 17.96 18.44 4,542,780 +0.59(+3.30%)
Aug 24, 2017 17.60 17.86 17.58 17.85 3,070,213 +0.31(+1.75%)
Aug 23, 2017 17.59 17.62 17.11 17.55 3,327,648 -0.15(-0.84%)
Aug 22, 2017 17.71 17.72 17.47 17.69 2,476,794 +0.06(+0.35%)
Aug 21, 2017 17.79 17.95 17.62 17.63 1,996,775 -0.27(-1.52%)
Aug 18, 2017 17.68 18.02 17.40 17.91 2,207,621 +0.24(+1.34%)
Aug 17, 2017 18.34 18.43 17.60 17.67 3,162,760 -0.84(-4.56%)
Aug 16, 2017 18.89 18.96 18.45 18.51 2,356,213 -0.35(-1.86%)
Aug 15, 2017 18.67 18.95 18.52 18.86 1,210,016 +0.11(+0.61%)
Aug 14, 2017 18.73 18.90 18.56 18.75 1,311,631 +0.14(+0.76%)
Aug 11, 2017 18.42 18.72 18.39 18.61 2,075,039 -0.04(-0.19%)
Aug 10, 2017 19.03 19.12 18.64 18.64 2,740,830 -0.47(-2.45%)
Aug 09, 2017 19.61 19.70 19.10 19.11 2,240,885 -0.55(-2.78%)
Aug 08, 2017 20.08 20.13 19.61 19.66 2,099,974 -0.48(-2.37%)
Aug 07, 2017 20.25 20.43 20.08 20.14 2,498,741 -0.16(-0.77%)
Aug 04, 2017 20.01 20.59 19.96 20.29 3,854,463 +0.31(+1.56%)
Aug 03, 2017 19.66 20.25 19.38 19.98 5,370,586 -0.25(-1.24%)
Aug 02, 2017 20.06 20.57 19.56 20.23 4,438,784 +0.03(+0.13%)
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.