Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.68 22.83 22.47 22.48 1,156,990 -0.15(-0.66%)
Oct 30, 2017 23.30 23.40 22.46 22.63 1,294,052 -0.86(-3.66%)
Oct 27, 2017 23.14 23.52 23.02 23.49 1,134,882 +0.38(+1.64%)
Oct 26, 2017 22.76 23.14 22.58 23.11 1,258,927 +0.44(+1.94%)
Oct 25, 2017 22.79 22.79 22.32 22.67 1,676,778 -0.08(-0.35%)
Oct 24, 2017 23.05 23.30 22.70 22.75 1,582,150 -0.29(-1.26%)
Oct 23, 2017 24.11 24.12 23.01 23.04 1,788,065 -1.07(-4.44%)
Oct 20, 2017 24.87 24.89 23.32 24.11 3,469,763 -0.85(-3.41%)
Oct 19, 2017 25.18 25.25 24.15 24.96 2,185,279 -0.52(-2.04%)
Oct 18, 2017 25.46 25.62 25.35 25.48 882,407 +0.15(+0.59%)
Oct 17, 2017 25.89 25.89 25.31 25.33 558,826 -0.42(-1.63%)
Oct 16, 2017 25.64 25.82 25.50 25.75 546,350 +0.25(+0.98%)
Oct 13, 2017 25.46 25.72 25.20 25.50 679,161 -0.14(-0.55%)
Oct 12, 2017 25.70 25.71 25.38 25.64 758,699 +0.00(+0.00%)
Oct 11, 2017 25.74 25.84 25.46 25.64 480,072 -0.10(-0.39%)
Oct 10, 2017 25.64 25.74 25.48 25.74 505,675 +0.24(+0.94%)
Oct 09, 2017 25.72 25.77 25.37 25.50 406,574 -0.21(-0.82%)
Oct 06, 2017 25.70 25.80 25.39 25.71 716,013 +0.09(+0.35%)
Oct 05, 2017 25.45 25.87 25.23 25.62 785,966 +0.08(+0.31%)
Oct 04, 2017 25.78 25.88 25.46 25.54 1,024,620 -0.26(-1.01%)
Oct 03, 2017 25.60 25.81 25.42 25.80 1,310,759 +0.17(+0.66%)
Oct 02, 2017 25.43 25.63 24.99 25.63 1,891,292 +0.41(+1.63%)
Sep 29, 2017 24.54 25.32 24.54 25.22 2,492,698 +0.39(+1.57%)
Sep 28, 2017 25.00 25.03 24.53 24.83 8,727,024 -0.23(-0.92%)
Sep 27, 2017 24.29 25.30 24.02 25.06 3,926,926 +1.01(+4.20%)
Sep 26, 2017 23.78 24.12 23.65 24.05 2,678,106 +0.28(+1.18%)
Sep 25, 2017 23.31 23.79 23.23 23.77 1,350,541 +0.32(+1.36%)
Sep 22, 2017 23.36 23.53 23.30 23.45 899,880 -0.06(-0.26%)
Sep 21, 2017 23.67 24.20 23.51 23.51 1,155,580 -0.13(-0.55%)
Sep 20, 2017 22.88 23.65 22.72 23.64 3,068,559 +0.75(+3.28%)
Sep 19, 2017 22.68 22.93 22.63 22.89 1,288,305 +0.14(+0.62%)
Sep 18, 2017 22.56 22.94 22.40 22.75 1,541,879 +0.24(+1.07%)
Sep 15, 2017 22.32 22.51 22.17 22.51 2,580,281 +0.19(+0.85%)
Sep 14, 2017 22.45 22.55 22.27 22.32 1,172,514 -0.03(-0.13%)
Sep 13, 2017 22.35 22.44 22.19 22.35 970,634 -0.09(-0.40%)
Sep 12, 2017 22.51 22.76 22.20 22.44 1,443,419 -0.05(-0.22%)
Sep 11, 2017 21.90 22.52 21.51 22.49 1,874,504 +0.79(+3.64%)
Sep 08, 2017 21.19 21.80 21.18 21.70 1,387,977 +0.48(+2.26%)
Sep 07, 2017 21.96 21.96 21.13 21.22 1,346,174 -0.76(-3.46%)
Sep 06, 2017 22.27 22.46 21.86 21.98 738,259 -0.17(-0.77%)
Sep 05, 2017 23.22 23.22 22.04 22.15 1,104,745 -1.18(-5.06%)
Sep 01, 2017 23.36 23.51 23.20 23.33 582,222 +0.02(+0.09%)
Aug 31, 2017 23.51 23.65 23.27 23.31 522,288 -0.16(-0.68%)
Aug 30, 2017 23.41 23.64 23.30 23.47 412,953 +0.03(+0.13%)
Aug 29, 2017 23.38 23.61 23.23 23.44 349,989 -0.33(-1.39%)
Aug 28, 2017 23.99 24.01 23.60 23.77 361,574 -0.15(-0.63%)
Aug 25, 2017 23.97 24.17 23.82 23.92 386,084 -0.02(-0.08%)
Aug 24, 2017 23.99 23.99 23.68 23.94 325,092 +0.16(+0.67%)
Aug 23, 2017 23.55 23.98 23.49 23.78 269,108 -0.04(-0.17%)
Aug 22, 2017 23.61 23.86 23.51 23.82 454,965 +0.31(+1.32%)
Aug 21, 2017 23.34 23.54 23.06 23.51 423,039 +0.11(+0.47%)
Aug 18, 2017 22.91 23.58 22.91 23.40 487,645 +0.11(+0.47%)
Aug 17, 2017 23.94 24.12 23.27 23.29 442,620 -0.80(-3.32%)
Aug 16, 2017 24.21 24.45 23.31 24.09 426,727 -0.01(-0.04%)
Aug 15, 2017 24.54 24.60 24.08 24.10 238,343 -0.20(-0.82%)
Aug 14, 2017 23.90 24.32 23.77 24.30 352,399 +0.67(+2.84%)
Aug 11, 2017 24.07 24.25 23.47 23.63 805,128 -0.39(-1.62%)
Aug 10, 2017 24.50 24.53 23.99 24.02 627,637 -0.72(-2.91%)
Aug 09, 2017 24.74 24.84 24.54 24.74 532,215 -0.27(-1.08%)
Aug 08, 2017 24.95 25.47 24.83 25.01 377,871 +0.05(+0.20%)
Aug 07, 2017 24.93 25.02 24.65 24.96 362,692 +0.02(+0.08%)
Aug 04, 2017 25.08 25.22 24.92 24.94 254,177 +0.10(+0.40%)
Aug 03, 2017 25.03 25.12 24.25 24.84 281,812 -0.23(-0.92%)
Aug 02, 2017 24.95 25.21 24.91 25.07 337,411 +0.04(+0.16%)
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.