Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 30.95 31.55 30.31 30.75 451,262 -0.15(-0.49%)
Oct 30, 2017 31.05 31.45 30.45 30.90 408,634 -0.45(-1.44%)
Oct 27, 2017 31.90 32.02 31.22 31.35 279,165 -0.35(-1.10%)
Oct 26, 2017 32.30 32.75 31.50 31.70 420,579 -0.85(-2.61%)
Oct 25, 2017 31.05 32.90 30.85 32.55 1,064,922 +1.25(+3.99%)
Oct 24, 2017 28.00 32.00 28.00 31.30 2,365,984 +4.45(+16.57%)
Oct 23, 2017 27.75 27.95 26.80 26.85 459,405 -0.75(-2.72%)
Oct 20, 2017 28.30 28.75 27.50 27.60 594,097 -0.45(-1.60%)
Oct 19, 2017 27.30 28.20 26.80 28.05 464,842 +1.15(+4.28%)
Oct 18, 2017 26.80 28.35 26.50 26.90 1,171,181 +1.40(+5.49%)
Oct 17, 2017 26.00 27.25 25.50 25.50 480,257 -0.35(-1.35%)
Oct 16, 2017 25.60 25.85 25.40 25.85 372,206 +0.30(+1.17%)
Oct 13, 2017 25.75 25.89 25.45 25.55 351,552 -0.05(-0.20%)
Oct 12, 2017 25.35 25.85 24.50 25.60 388,704 +0.00(+0.00%)
Oct 11, 2017 26.60 26.89 25.25 25.60 328,376 -0.85(-3.21%)
Oct 10, 2017 26.50 26.80 26.20 26.45 319,972 +0.20(+0.76%)
Oct 09, 2017 26.85 27.00 26.00 26.25 676,953 -1.70(-6.08%)
Oct 06, 2017 27.80 28.00 27.35 27.95 272,146 +0.40(+1.45%)
Oct 05, 2017 27.85 28.45 27.35 27.55 625,420 -0.10(-0.36%)
Oct 04, 2017 27.45 27.95 26.90 27.65 662,048 +0.05(+0.18%)
Oct 03, 2017 28.10 28.61 27.45 27.60 760,432 -0.35(-1.25%)
Oct 02, 2017 28.20 28.60 27.55 27.95 643,685 -0.20(-0.71%)
Sep 29, 2017 28.00 28.50 27.25 28.15 1,484,717 +2.50(+9.75%)
Sep 28, 2017 24.55 25.65 24.15 25.65 614,738 +0.80(+3.22%)
Sep 27, 2017 24.00 25.25 23.80 24.85 786,717 +1.00(+4.19%)
Sep 26, 2017 23.80 24.15 23.55 23.85 523,932 +0.25(+1.06%)
Sep 25, 2017 22.85 23.75 22.20 23.60 568,423 +0.80(+3.51%)
Sep 22, 2017 21.95 22.90 21.95 22.80 349,405 +0.70(+3.17%)
Sep 21, 2017 21.95 22.35 21.70 22.10 276,638 +0.30(+1.38%)
Sep 20, 2017 22.15 22.18 21.65 21.80 384,730 -0.40(-1.80%)
Sep 19, 2017 22.20 22.45 21.95 22.20 375,376 +0.00(+0.00%)
Sep 18, 2017 22.25 22.30 21.66 22.20 551,230 +0.15(+0.68%)
Sep 15, 2017 22.25 22.60 21.90 22.05 801,347 -0.20(-0.90%)
Sep 14, 2017 22.90 23.23 21.95 22.25 817,630 -0.65(-2.84%)
Sep 13, 2017 23.30 23.50 22.70 22.90 492,918 -0.20(-0.87%)
Sep 12, 2017 23.45 24.10 22.80 23.10 747,864 -0.35(-1.49%)
Sep 11, 2017 23.30 23.75 22.80 23.45 768,676 +0.35(+1.52%)
Sep 08, 2017 21.90 23.45 21.75 23.10 1,436,267 +1.35(+6.21%)
Sep 07, 2017 20.10 22.00 18.87 21.75 1,688,006 +2.70(+14.17%)
Sep 06, 2017 19.20 19.70 18.55 19.05 1,031,374 +0.05(+0.26%)
Sep 05, 2017 19.35 20.10 18.70 19.00 956,136 -0.45(-2.31%)
Sep 01, 2017 17.40 19.60 17.15 19.45 758,509 +2.10(+12.10%)
Aug 31, 2017 17.10 17.73 16.55 17.35 638,420 +0.33(+1.91%)
Aug 30, 2017 17.60 17.95 16.93 17.02 1,043,467 -0.68(-3.81%)
Aug 29, 2017 18.90 19.30 17.10 17.70 1,252,949 -1.50(-7.81%)
Aug 28, 2017 19.55 19.90 19.15 19.20 422,210 -0.25(-1.29%)
Aug 25, 2017 19.70 20.05 19.10 19.45 197,154 -0.10(-0.51%)
Aug 24, 2017 19.20 19.77 19.20 19.55 431,288 +0.70(+3.71%)
Aug 23, 2017 18.45 19.02 18.40 18.85 207,256 +0.15(+0.80%)
Aug 22, 2017 18.25 18.80 18.20 18.70 352,960 +0.45(+2.47%)
Aug 21, 2017 18.25 18.65 18.10 18.25 379,520 -0.10(-0.54%)
Aug 18, 2017 18.30 18.60 18.05 18.35 527,754 -0.05(-0.27%)
Aug 17, 2017 19.90 20.00 18.35 18.40 735,846 -1.70(-8.46%)
Aug 16, 2017 20.35 20.65 20.05 20.10 332,787 -0.25(-1.23%)
Aug 15, 2017 20.80 20.80 19.95 20.35 349,797 -0.45(-2.16%)
Aug 14, 2017 21.00 21.05 20.50 20.80 290,420 +0.00(+0.00%)
Aug 11, 2017 20.30 21.12 20.20 20.80 470,213 +0.55(+2.72%)
Aug 10, 2017 21.15 21.23 19.90 20.25 492,322 -1.10(-5.15%)
Aug 09, 2017 21.75 21.92 20.95 21.35 394,124 -0.95(-4.26%)
Aug 08, 2017 22.60 22.75 22.15 22.30 257,669 -0.30(-1.33%)
Aug 07, 2017 22.00 22.85 21.90 22.60 253,078 +0.60(+2.73%)
Aug 04, 2017 21.60 22.45 21.60 22.00 266,717 +0.40(+1.85%)
Aug 03, 2017 21.55 21.65 21.30 21.60 242,686 +0.05(+0.23%)
Aug 02, 2017 21.80 22.05 21.25 21.55 421,436 -0.35(-1.60%)
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.