Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.31 25.72 25.07 25.61 1,926,440 +0.41(+1.63%)
Oct 30, 2017 25.57 25.77 25.07 25.20 3,217,553 -0.06(-0.22%)
Oct 27, 2017 25.24 25.35 24.87 25.25 1,461,784 +0.14(+0.56%)
Oct 26, 2017 25.37 25.41 25.03 25.11 1,720,622 -0.03(-0.11%)
Oct 25, 2017 25.45 25.92 25.08 25.14 2,919,240 -0.62(-2.39%)
Oct 24, 2017 25.36 25.76 25.31 25.76 2,707,729 +0.62(+2.45%)
Oct 23, 2017 25.37 25.39 25.07 25.14 1,399,744 -0.11(-0.44%)
Oct 20, 2017 25.41 25.52 25.13 25.25 1,724,611 +0.02(+0.07%)
Oct 19, 2017 24.75 25.24 24.47 25.23 2,041,659 +0.00(+0.00%)
Oct 18, 2017 25.42 25.57 25.07 25.23 2,595,619 -0.13(-0.52%)
Oct 17, 2017 25.39 25.47 25.21 25.36 1,733,179 +0.01(+0.04%)
Oct 16, 2017 25.11 25.41 25.11 25.35 2,430,012 +0.25(+1.00%)
Oct 13, 2017 25.68 25.83 25.09 25.10 3,213,883 -0.49(-1.90%)
Oct 12, 2017 25.34 25.67 25.20 25.59 2,405,435 +0.21(+0.85%)
Oct 11, 2017 24.97 25.41 24.93 25.37 2,135,633 +0.41(+1.65%)
Oct 10, 2017 24.69 25.01 24.54 24.96 2,214,566 +0.39(+1.60%)
Oct 09, 2017 24.23 24.66 23.94 24.57 3,054,169 +0.36(+1.50%)
Oct 06, 2017 23.94 24.33 23.93 24.21 3,812,003 +0.27(+1.13%)
Oct 05, 2017 23.77 24.03 23.45 23.94 3,388,423 +0.25(+1.06%)
Oct 04, 2017 23.07 23.80 23.03 23.68 5,025,783 +0.67(+2.92%)
Oct 03, 2017 23.24 23.49 22.86 23.01 5,082,790 -0.05(-0.20%)
Oct 02, 2017 22.52 23.14 22.36 23.06 7,220,091 +0.54(+2.40%)
Sep 29, 2017 21.61 22.97 21.50 22.52 13,695,505 +1.77(+8.55%)
Sep 28, 2017 20.17 20.80 20.17 20.74 5,016,107 +0.57(+2.82%)
Sep 27, 2017 20.10 20.25 19.90 20.17 2,045,956 +0.18(+0.89%)
Sep 26, 2017 19.84 20.05 19.68 20.00 2,326,815 +0.28(+1.42%)
Sep 25, 2017 19.43 19.73 19.34 19.72 2,457,386 +0.22(+1.15%)
Sep 22, 2017 19.43 20.71 19.31 19.49 6,172,827 +0.09(+0.48%)
Sep 21, 2017 19.42 19.58 19.31 19.40 2,210,607 +0.07(+0.34%)
Sep 20, 2017 19.80 19.88 19.33 19.33 3,525,885 -0.53(-2.68%)
Sep 19, 2017 19.82 20.07 19.75 19.87 2,124,890 -0.02(-0.09%)
Sep 18, 2017 19.85 19.97 19.73 19.88 1,509,034 +0.10(+0.52%)
Sep 15, 2017 19.99 20.02 19.59 19.78 3,041,442 -0.19(-0.93%)
Sep 14, 2017 19.75 20.14 19.70 19.97 2,478,696 +0.08(+0.42%)
Sep 13, 2017 20.39 20.51 19.67 19.88 3,330,641 -0.50(-2.47%)
Sep 12, 2017 20.29 20.46 20.21 20.39 2,632,944 +0.20(+0.97%)
Sep 11, 2017 20.12 20.34 19.92 20.19 2,991,266 +0.21(+1.03%)
Sep 08, 2017 19.81 20.26 19.72 19.99 1,951,690 +0.17(+0.85%)
Sep 07, 2017 19.93 19.99 19.68 19.82 2,248,120 -0.08(-0.42%)
Sep 06, 2017 19.87 20.00 19.69 19.90 1,651,791 +0.07(+0.33%)
Sep 05, 2017 20.02 20.22 19.59 19.84 1,591,351 -0.32(-1.57%)
Sep 01, 2017 20.02 20.19 19.98 20.15 1,891,805 +0.18(+0.89%)
Aug 31, 2017 19.86 20.00 19.74 19.98 2,410,050 +0.22(+1.13%)
Aug 30, 2017 19.70 19.99 19.61 19.75 3,273,961 +0.10(+0.52%)
Aug 29, 2017 19.67 20.03 19.53 19.65 2,805,482 -0.30(-1.50%)
Aug 28, 2017 20.59 20.67 19.87 19.95 3,058,553 -0.54(-2.64%)
Aug 25, 2017 20.46 20.60 20.35 20.49 2,021,377 +0.12(+0.60%)
Aug 24, 2017 20.68 20.73 20.36 20.37 1,918,100 -0.24(-1.18%)
Aug 23, 2017 20.71 20.90 20.52 20.61 1,890,980 -0.22(-1.08%)
Aug 22, 2017 20.85 20.95 20.53 20.84 1,858,015 -0.02(-0.09%)
Aug 21, 2017 20.73 20.94 20.59 20.85 1,829,077 +0.12(+0.59%)
Aug 18, 2017 21.05 21.14 20.72 20.73 1,886,322 -0.41(-1.94%)
Aug 17, 2017 21.97 21.98 21.13 21.14 1,804,198 -0.88(-3.99%)
Aug 16, 2017 21.67 22.02 21.60 22.02 1,775,748 +0.41(+1.90%)
Aug 15, 2017 21.58 21.73 21.42 21.61 1,160,481 +0.05(+0.22%)
Aug 14, 2017 21.34 21.71 21.27 21.56 1,419,609 +0.37(+1.76%)
Aug 11, 2017 20.93 21.22 20.78 21.19 1,582,132 +0.19(+0.89%)
Aug 10, 2017 21.51 21.60 20.95 21.00 1,881,969 -0.65(-3.02%)
Aug 09, 2017 21.67 21.83 21.54 21.66 1,186,860 -0.12(-0.56%)
Aug 08, 2017 21.96 22.00 21.71 21.78 1,487,943 -0.18(-0.81%)
Aug 07, 2017 21.87 22.03 21.80 21.96 1,094,480 +0.08(+0.38%)
Aug 04, 2017 21.63 21.97 21.63 21.87 1,169,141 +0.30(+1.38%)
Aug 03, 2017 21.56 21.63 21.43 21.57 1,599,721 +0.04(+0.17%)
Aug 02, 2017 21.95 21.98 21.51 21.54 1,763,079 -0.30(-1.37%)
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.