Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.15 24.61 23.03 24.12 12,785,097 +1.90(+8.55%)
Sep 28, 2017 21.61 22.28 21.61 22.22 4,682,662 +0.61(+2.82%)
Sep 27, 2017 21.53 21.69 21.32 21.61 1,909,952 +0.19(+0.89%)
Sep 26, 2017 21.25 21.48 21.08 21.42 2,172,140 +0.30(+1.42%)
Sep 25, 2017 20.81 21.14 20.72 21.12 2,294,032 +0.24(+1.15%)
Sep 22, 2017 20.81 22.18 20.68 20.88 5,762,489 +0.10(+0.48%)
Sep 21, 2017 20.80 20.97 20.69 20.78 2,063,657 +0.07(+0.34%)
Sep 20, 2017 21.21 21.30 20.71 20.71 3,291,502 -0.57(-2.68%)
Sep 19, 2017 21.23 21.50 21.16 21.28 1,983,638 -0.02(-0.09%)
Sep 18, 2017 21.26 21.39 21.14 21.30 1,408,721 +0.11(+0.52%)
Sep 15, 2017 21.41 21.45 20.98 21.19 2,839,263 -0.20(-0.94%)
Sep 14, 2017 21.16 21.57 21.10 21.39 2,313,925 +0.09(+0.42%)
Sep 13, 2017 21.84 21.98 21.07 21.30 3,109,237 -0.54(-2.47%)
Sep 12, 2017 21.73 21.91 21.65 21.84 2,457,919 +0.21(+0.97%)
Sep 11, 2017 21.55 21.79 21.34 21.63 2,792,422 +0.22(+1.03%)
Sep 08, 2017 21.22 21.70 21.12 21.41 1,821,952 +0.18(+0.85%)
Sep 07, 2017 21.35 21.41 21.08 21.23 2,098,677 -0.09(-0.42%)
Sep 06, 2017 21.28 21.42 21.09 21.32 1,541,989 +0.07(+0.33%)
Sep 05, 2017 21.45 21.66 20.98 21.25 1,485,566 -0.34(-1.57%)
Sep 01, 2017 21.45 21.63 21.40 21.59 1,766,048 +0.19(+0.89%)
Aug 31, 2017 21.27 21.42 21.15 21.40 2,249,842 +0.24(+1.13%)
Aug 30, 2017 21.10 21.41 21.01 21.16 3,056,325 +0.11(+0.52%)
Aug 29, 2017 21.07 21.46 20.92 21.05 2,618,988 -0.32(-1.50%)
Aug 28, 2017 22.06 22.14 21.29 21.37 2,855,236 -0.58(-2.64%)
Aug 25, 2017 21.92 22.07 21.80 21.95 1,887,006 +0.13(+0.60%)
Aug 24, 2017 22.15 22.21 21.82 21.82 1,790,595 -0.26(-1.18%)
Aug 23, 2017 22.18 22.39 21.98 22.08 1,765,278 -0.24(-1.08%)
Aug 22, 2017 22.34 22.44 21.99 22.32 1,734,504 -0.02(-0.09%)
Aug 21, 2017 22.21 22.43 22.06 22.34 1,707,490 +0.13(+0.59%)
Aug 18, 2017 22.55 22.64 22.20 22.21 1,760,929 -0.44(-1.94%)
Aug 17, 2017 23.53 23.55 22.63 22.65 1,684,264 -0.94(-3.98%)
Aug 16, 2017 23.21 23.59 23.14 23.59 1,657,706 +0.44(+1.90%)
Aug 15, 2017 23.12 23.28 22.95 23.15 1,083,338 +0.05(+0.22%)
Aug 14, 2017 22.86 23.26 22.79 23.10 1,325,241 +0.40(+1.76%)
Aug 11, 2017 22.42 22.73 22.26 22.70 1,476,960 +0.20(+0.89%)
Aug 10, 2017 23.04 23.14 22.45 22.50 1,756,866 -0.70(-3.02%)
Aug 09, 2017 23.21 23.38 23.07 23.20 1,107,964 -0.13(-0.56%)
Aug 08, 2017 23.52 23.57 23.26 23.33 1,389,032 -0.19(-0.81%)
Aug 07, 2017 23.43 23.60 23.35 23.52 1,021,725 +0.09(+0.38%)
Aug 04, 2017 23.17 23.53 23.17 23.43 1,091,423 +0.32(+1.38%)
Aug 03, 2017 23.09 23.17 22.96 23.11 1,493,380 +0.04(+0.17%)
Aug 02, 2017 23.51 23.55 23.04 23.07 1,645,879 -0.32(-1.37%)
Aug 01, 2017 22.98 23.45 22.72 23.39 2,378,326 +0.47(+2.05%)
Jul 31, 2017 23.13 23.19 22.78 22.92 1,966,458 -0.12(-0.52%)
Jul 28, 2017 23.10 23.28 22.80 23.04 2,049,628 -0.10(-0.43%)
Jul 27, 2017 23.23 23.40 23.02 23.14 1,798,434 -0.04(-0.17%)
Jul 26, 2017 23.72 23.73 23.03 23.18 1,836,244 -0.44(-1.86%)
Jul 25, 2017 23.48 23.75 23.29 23.62 2,360,209 +0.22(+0.94%)
Jul 24, 2017 23.35 23.44 23.22 23.40 1,567,281 +0.10(+0.43%)
Jul 21, 2017 23.40 23.73 23.26 23.30 1,479,328 -0.06(-0.26%)
Jul 20, 2017 23.54 23.54 23.16 23.36 1,469,432 -0.07(-0.30%)
Jul 19, 2017 23.49 23.85 23.22 23.43 2,426,673 +0.10(+0.43%)
Jul 18, 2017 23.62 23.68 23.02 23.33 2,402,960 -0.31(-1.31%)
Jul 17, 2017 23.69 23.94 23.54 23.64 1,749,282 -0.02(-0.08%)
Jul 14, 2017 23.76 23.92 23.50 23.66 2,369,605 -0.06(-0.25%)
Jul 13, 2017 23.80 24.02 23.61 23.72 2,064,937 -0.04(-0.17%)
Jul 12, 2017 24.12 24.37 23.61 23.76 2,116,765 -0.14(-0.59%)
Jul 11, 2017 23.95 24.19 23.61 23.90 2,883,750 -0.28(-1.16%)
Jul 10, 2017 23.85 24.37 23.69 24.18 2,693,185 +0.12(+0.50%)
Jul 07, 2017 23.41 24.11 23.41 24.06 2,486,762 +0.64(+2.73%)
Jul 06, 2017 23.65 23.74 23.39 23.42 2,255,674 -0.43(-1.80%)
Jul 05, 2017 23.80 23.93 23.50 23.85 2,771,255 +0.02(+0.08%)
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.