Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.23 26.17 25.04 25.80 276,313 +0.76(+3.04%)
Oct 30, 2017 25.10 25.20 24.61 25.04 159,326 -0.12(-0.48%)
Oct 27, 2017 25.14 25.34 24.66 25.16 142,407 +0.10(+0.40%)
Oct 26, 2017 25.06 25.28 24.71 25.06 171,705 +0.11(+0.44%)
Oct 25, 2017 25.22 25.34 24.63 24.95 145,567 -0.28(-1.11%)
Oct 24, 2017 25.15 25.29 25.00 25.23 216,300 +0.16(+0.64%)
Oct 23, 2017 24.51 25.13 24.15 25.07 231,519 +0.51(+2.08%)
Oct 20, 2017 24.98 24.99 24.53 24.56 161,906 -0.11(-0.45%)
Oct 19, 2017 24.74 24.80 23.67 24.67 294,281 -0.25(-1.00%)
Oct 18, 2017 24.75 24.94 24.40 24.92 110,339 +0.22(+0.89%)
Oct 17, 2017 24.69 24.81 24.39 24.70 159,305 +0.00(+0.00%)
Oct 16, 2017 24.75 24.99 24.31 24.70 202,832 +0.20(+0.82%)
Oct 13, 2017 24.51 24.59 24.11 24.50 177,821 +0.12(+0.49%)
Oct 12, 2017 24.18 24.54 24.00 24.38 225,305 +0.19(+0.79%)
Oct 11, 2017 23.88 24.50 23.60 24.19 220,252 +0.30(+1.26%)
Oct 10, 2017 24.06 24.07 23.40 23.89 185,855 -0.12(-0.50%)
Oct 09, 2017 23.58 24.10 23.37 24.01 203,471 +0.20(+0.84%)
Oct 06, 2017 23.51 23.90 23.47 23.81 292,893 +0.23(+0.98%)
Oct 05, 2017 23.95 23.95 23.48 23.58 130,839 -0.39(-1.63%)
Oct 04, 2017 24.01 24.27 23.84 23.97 257,279 -0.05(-0.21%)
Oct 03, 2017 24.37 24.72 23.37 24.02 413,707 -0.25(-1.03%)
Oct 02, 2017 23.96 24.28 23.66 24.27 317,661 +0.43(+1.80%)
Sep 29, 2017 23.75 23.88 23.26 23.84 281,230 +0.26(+1.10%)
Sep 28, 2017 23.21 23.81 22.72 23.58 376,618 +0.43(+1.86%)
Sep 27, 2017 22.33 23.17 22.10 23.15 437,855 +1.12(+5.08%)
Sep 26, 2017 22.60 22.74 22.01 22.03 214,139 -0.46(-2.05%)
Sep 25, 2017 22.70 22.98 22.00 22.49 409,454 -0.21(-0.93%)
Sep 22, 2017 22.03 22.73 22.00 22.70 251,597 +0.43(+1.93%)
Sep 21, 2017 22.22 22.60 21.80 22.27 239,534 -0.02(-0.09%)
Sep 20, 2017 23.02 23.20 22.10 22.29 397,545 -0.91(-3.92%)
Sep 19, 2017 23.15 23.53 22.81 23.20 618,351 -0.07(-0.30%)
Sep 18, 2017 21.50 23.50 21.35 23.27 1,233,795 +3.24(+16.18%)
Sep 15, 2017 19.71 20.09 19.51 20.03 498,359 +0.24(+1.21%)
Sep 14, 2017 19.52 20.15 19.44 19.79 174,686 +0.25(+1.28%)
Sep 13, 2017 19.47 19.75 19.32 19.54 145,957 +0.19(+0.98%)
Sep 12, 2017 19.15 19.39 18.96 19.35 154,362 +0.27(+1.42%)
Sep 11, 2017 18.65 19.13 18.56 19.08 176,965 +0.72(+3.92%)
Sep 08, 2017 18.89 18.89 18.31 18.36 125,273 -0.53(-2.81%)
Sep 07, 2017 18.86 19.15 18.60 18.89 144,903 +0.11(+0.59%)
Sep 06, 2017 18.87 18.89 18.35 18.78 214,155 +0.02(+0.11%)
Sep 05, 2017 18.98 19.29 18.47 18.76 341,754 +0.06(+0.32%)
Sep 01, 2017 18.75 18.85 18.50 18.70 152,539 -0.06(-0.32%)
Aug 31, 2017 19.05 19.25 18.50 18.76 252,394 -0.14(-0.74%)
Aug 30, 2017 17.77 18.99 17.77 18.90 452,640 +1.12(+6.30%)
Aug 29, 2017 17.48 17.86 17.39 17.78 182,712 +0.12(+0.68%)
Aug 28, 2017 17.57 17.81 17.45 17.66 127,432 +0.13(+0.74%)
Aug 25, 2017 17.85 17.37 17.53 103,604 +0.00(+0.00%)
Aug 24, 2017 17.57 17.65 17.40 17.53 94,131 +0.04(+0.23%)
Aug 23, 2017 17.55 17.69 17.34 17.49 87,474 -0.30(-1.69%)
Aug 22, 2017 17.55 17.90 17.55 17.79 131,147 +0.42(+2.42%)
Aug 21, 2017 17.56 17.66 17.28 17.37 229,930 -0.27(-1.53%)
Aug 18, 2017 17.43 17.75 17.11 17.64 222,708 +0.12(+0.68%)
Aug 17, 2017 17.87 18.01 17.51 17.52 144,300 -0.50(-2.77%)
Aug 16, 2017 17.94 18.21 17.86 18.02 126,360 +0.12(+0.67%)
Aug 15, 2017 18.00 18.18 17.71 17.90 148,012 -0.13(-0.72%)
Aug 14, 2017 17.42 18.10 17.42 18.03 213,237 +0.60(+3.44%)
Aug 11, 2017 17.33 17.63 17.24 17.43 137,669 +0.17(+0.98%)
Aug 10, 2017 17.60 17.70 17.25 17.26 149,124 -0.51(-2.87%)
Aug 09, 2017 17.53 17.81 17.39 17.77 154,878 +0.11(+0.62%)
Aug 08, 2017 17.78 17.96 17.57 17.66 183,688 -0.18(-1.01%)
Aug 07, 2017 17.65 18.01 17.39 17.84 236,987 +0.19(+1.08%)
Aug 04, 2017 17.87 17.41 17.65 495,256 +0.14(+0.80%)
Aug 03, 2017 17.72 17.72 17.45 17.51 256,237 -0.09(-0.51%)
Aug 02, 2017 18.10 18.11 17.19 17.60 440,477 -0.44(-2.44%)
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.