Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 22.09 22.09 21.48 21.92 662,041 -0.22(-0.98%)
Sep 28, 2017 22.26 22.35 21.96 22.13 456,540 -0.13(-0.58%)
Sep 27, 2017 21.83 22.42 21.66 22.26 622,412 +0.56(+2.59%)
Sep 26, 2017 21.40 21.92 21.10 21.70 345,196 +0.30(+1.42%)
Sep 25, 2017 21.57 21.66 21.23 21.40 378,220 -0.30(-1.40%)
Sep 22, 2017 21.40 21.79 21.31 21.70 364,176 +0.26(+1.21%)
Sep 21, 2017 21.53 21.66 21.27 21.44 377,220 -0.04(-0.20%)
Sep 20, 2017 22.39 22.39 21.31 21.48 940,011 -0.82(-3.69%)
Sep 19, 2017 23.00 22.18 22.31 735,032 -0.69(-3.01%)
Sep 18, 2017 23.00 23.52 23.00 23.00 351,460 +0.00(+0.00%)
Sep 15, 2017 23.48 23.56 22.96 23.00 703,846 -0.48(-2.03%)
Sep 14, 2017 23.56 23.78 23.39 23.48 246,305 -0.22(-0.91%)
Sep 13, 2017 23.26 23.78 23.09 23.69 268,920 +0.30(+1.30%)
Sep 12, 2017 22.74 23.56 22.61 23.39 252,837 +0.74(+3.25%)
Sep 11, 2017 22.48 22.78 22.39 22.65 292,807 +0.30(+1.36%)
Sep 08, 2017 22.48 22.70 21.96 22.35 238,804 -0.17(-0.77%)
Sep 07, 2017 22.96 22.96 22.44 22.52 229,997 -0.26(-1.14%)
Sep 06, 2017 22.96 22.96 22.52 22.78 244,487 -0.13(-0.57%)
Sep 05, 2017 23.91 24.04 22.78 22.91 316,167 -1.04(-4.34%)
Sep 01, 2017 23.74 24.17 23.67 23.95 403,070 +0.35(+1.47%)
Aug 31, 2017 23.30 24.04 23.30 23.61 453,912 +0.35(+1.49%)
Aug 30, 2017 23.22 23.43 23.09 23.26 315,005 -0.04(-0.19%)
Aug 29, 2017 22.52 23.43 22.44 23.30 535,479 +0.48(+2.09%)
Aug 28, 2017 22.35 22.87 22.22 22.83 321,888 +0.61(+2.73%)
Aug 25, 2017 21.96 22.31 21.87 22.22 495,148 +0.26(+1.18%)
Aug 24, 2017 21.96 22.13 21.74 21.96 483,832 -0.04(-0.20%)
Aug 23, 2017 22.22 22.57 21.96 22.00 779,971 -0.52(-2.31%)
Aug 22, 2017 22.13 22.57 22.09 22.52 468,673 +0.48(+2.16%)
Aug 21, 2017 22.00 22.20 21.96 22.05 382,427 +0.00(+0.00%)
Aug 18, 2017 21.66 22.13 21.57 22.05 376,001 +0.22(+0.99%)
Aug 17, 2017 22.26 22.44 21.66 21.83 511,002 -0.61(-2.70%)
Aug 16, 2017 22.05 22.65 21.83 22.44 338,394 +0.48(+2.17%)
Aug 15, 2017 22.22 22.31 21.96 21.96 590,404 -0.30(-1.35%)
Aug 14, 2017 22.13 22.73 21.96 22.26 543,595 +0.21(+0.97%)
Aug 11, 2017 21.96 22.09 21.45 22.05 540,526 +0.21(+0.98%)
Aug 10, 2017 22.56 22.65 21.79 21.83 439,496 -0.95(-4.15%)
Aug 09, 2017 22.56 22.95 22.52 22.78 497,349 +0.13(+0.57%)
Aug 08, 2017 23.21 23.55 22.61 22.65 503,294 -0.64(-2.77%)
Aug 07, 2017 23.34 23.64 23.23 23.29 482,115 +0.09(+0.37%)
Aug 04, 2017 24.02 23.16 23.21 457,678 -0.56(-2.35%)
Aug 03, 2017 24.07 24.33 22.95 23.77 417,508 -0.39(-1.60%)
Aug 02, 2017 24.75 24.93 24.02 24.15 621,605 -0.60(-2.43%)
Aug 01, 2017 25.14 25.27 24.71 24.75 515,100 -0.39(-1.54%)
Jul 31, 2017 25.44 25.57 24.93 25.14 1,822,000 -0.30(-1.18%)
Jul 28, 2017 25.31 27.08 25.27 25.44 790,436 +0.13(+0.51%)
Jul 27, 2017 26.17 26.22 25.25 25.31 792,112 -0.86(-3.28%)
Jul 26, 2017 26.09 26.24 25.74 26.17 397,545 +0.21(+0.83%)
Jul 25, 2017 25.74 26.13 25.61 25.96 542,004 +0.17(+0.67%)
Jul 24, 2017 26.13 27.25 25.66 25.79 523,928 -0.21(-0.83%)
Jul 21, 2017 26.73 27.85 25.79 26.00 529,776 -0.47(-1.79%)
Jul 20, 2017 26.60 26.04 26.47 530,649 +0.21(+0.82%)
Jul 19, 2017 26.30 26.69 26.04 26.26 521,331 -0.04(-0.16%)
Jul 18, 2017 26.47 26.60 26.04 26.30 466,911 -0.32(-1.21%)
Jul 17, 2017 27.08 27.76 26.39 26.62 535,549 -0.45(-1.67%)
Jul 14, 2017 28.02 28.19 27.03 27.08 645,377 -0.86(-3.08%)
Jul 13, 2017 28.97 29.14 27.72 27.94 1,092,169 -0.95(-3.27%)
Jul 12, 2017 28.67 28.95 28.24 28.88 424,442 +0.52(+1.82%)
Jul 11, 2017 28.02 28.49 27.63 28.36 418,025 +0.39(+1.38%)
Jul 10, 2017 28.71 28.75 27.89 27.98 511,688 -0.77(-2.69%)
Jul 07, 2017 28.11 28.79 27.76 28.75 623,610 +0.77(+2.77%)
Jul 06, 2017 28.67 28.97 27.98 27.98 892,581 -0.99(-3.41%)
Jul 05, 2017 28.24 29.01 27.29 28.97 1,465,823 +1.03(+3.69%)
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.