Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.04 24.14 23.62 23.81 2,802,294 -0.09(-0.39%)
Nov 29, 2017 23.43 24.23 23.34 23.90 3,063,907 +0.66(+2.83%)
Nov 28, 2017 22.68 23.29 22.45 23.24 1,804,682 +0.66(+2.91%)
Nov 27, 2017 22.45 22.68 22.40 22.59 3,682,018 +0.19(+0.84%)
Nov 24, 2017 22.96 22.96 22.38 22.40 913,703 -0.52(-2.25%)
Nov 22, 2017 22.92 23.15 22.82 22.92 812,244 +0.05(+0.21%)
Nov 21, 2017 22.73 22.87 22.59 22.87 1,306,574 +0.14(+0.62%)
Nov 20, 2017 22.54 22.73 22.38 22.73 1,200,704 +0.28(+1.26%)
Nov 17, 2017 22.16 22.49 22.07 22.45 1,611,784 +0.05(+0.21%)
Nov 16, 2017 22.49 22.59 22.26 22.40 1,333,606 +0.00(+0.00%)
Nov 15, 2017 22.26 22.54 22.07 22.40 1,169,398 -0.14(-0.63%)
Nov 14, 2017 22.16 22.75 22.16 22.54 2,154,284 +0.19(+0.84%)
Nov 13, 2017 21.88 22.42 21.84 22.35 1,682,763 +0.23(+1.06%)
Nov 10, 2017 22.21 22.35 21.98 22.12 2,598,601 +0.05(+0.21%)
Nov 09, 2017 22.12 22.30 21.69 22.07 1,749,726 -0.14(-0.63%)
Nov 08, 2017 22.45 22.54 22.07 22.21 4,463,391 -0.38(-1.66%)
Nov 07, 2017 22.87 22.96 22.49 22.59 6,669,633 -0.28(-1.23%)
Nov 06, 2017 23.06 23.06 22.82 22.87 1,023,815 -0.28(-1.22%)
Nov 03, 2017 23.15 23.29 22.82 23.15 1,400,952 -0.08(-0.32%)
Nov 02, 2017 23.04 23.37 22.97 23.23 1,483,508 +0.05(+0.20%)
Nov 01, 2017 23.51 23.69 22.90 23.18 2,446,659 -0.28(-1.20%)
Oct 31, 2017 23.32 23.60 23.18 23.46 1,550,203 +0.19(+0.80%)
Oct 30, 2017 23.74 23.74 23.04 23.27 1,934,233 -0.61(-2.55%)
Oct 27, 2017 23.46 23.97 23.41 23.88 1,620,307 +0.23(+0.99%)
Oct 26, 2017 23.46 23.90 23.08 23.65 3,207,681 +0.28(+1.20%)
Oct 25, 2017 23.32 23.58 22.87 23.37 3,303,437 +0.23(+1.01%)
Oct 24, 2017 23.08 23.32 22.94 23.13 1,865,997 +0.00(+0.00%)
Oct 23, 2017 23.27 23.37 23.04 23.13 1,510,328 -0.09(-0.40%)
Oct 20, 2017 23.23 23.32 23.04 23.23 1,997,621 +0.37(+1.64%)
Oct 19, 2017 22.80 23.08 22.64 22.85 1,741,418 -0.19(-0.81%)
Oct 18, 2017 22.94 23.13 22.78 23.04 1,511,895 +0.33(+1.44%)
Oct 17, 2017 23.04 23.13 22.57 22.71 1,534,029 -0.33(-1.42%)
Oct 16, 2017 22.94 23.15 22.85 23.04 1,427,980 +0.19(+0.82%)
Oct 13, 2017 22.66 22.94 22.38 22.85 2,608,471 +0.00(+0.00%)
Oct 12, 2017 23.32 23.32 22.71 22.85 1,519,960 -0.42(-1.81%)
Oct 11, 2017 23.37 23.41 23.08 23.27 1,195,555 -0.14(-0.60%)
Oct 10, 2017 23.18 23.46 23.04 23.41 1,563,459 +0.28(+1.21%)
Oct 09, 2017 23.04 23.23 22.85 23.13 1,606,709 +0.14(+0.61%)
Oct 06, 2017 22.99 23.08 22.66 22.99 2,270,782 +0.19(+0.82%)
Oct 05, 2017 22.71 23.18 22.52 22.80 1,797,560 +0.23(+1.04%)
Oct 04, 2017 23.08 23.13 22.57 22.57 3,517,658 -0.47(-2.03%)
Oct 03, 2017 23.41 23.41 22.85 23.04 3,609,866 -0.23(-1.01%)
Oct 02, 2017 23.08 23.32 22.62 23.27 4,059,801 +0.19(+0.81%)
Sep 29, 2017 23.13 23.46 22.94 23.08 38,837,628 -0.14(-0.60%)
Sep 28, 2017 23.18 23.27 22.85 23.23 1,991,879 +0.00(+0.00%)
Sep 27, 2017 22.90 23.51 22.71 23.23 2,505,072 +0.66(+2.90%)
Sep 26, 2017 22.52 22.62 22.29 22.57 1,451,289 +0.14(+0.63%)
Sep 25, 2017 22.20 22.55 22.20 22.43 1,281,258 +0.14(+0.63%)
Sep 22, 2017 22.01 22.29 21.91 22.29 890,355 +0.23(+1.06%)
Sep 21, 2017 21.82 22.15 21.82 22.05 656,813 +0.19(+0.86%)
Sep 20, 2017 21.59 21.94 21.45 21.87 1,108,017 +0.28(+1.30%)
Sep 19, 2017 21.45 21.77 21.35 21.59 698,096 +0.09(+0.44%)
Sep 18, 2017 21.07 21.59 21.07 21.49 1,132,461 +0.47(+2.23%)
Sep 15, 2017 20.88 21.16 20.79 21.02 4,227,075 +0.19(+0.90%)
Sep 14, 2017 20.98 21.12 20.74 20.84 1,883,849 -0.14(-0.67%)
Sep 13, 2017 20.74 20.98 20.70 20.98 1,216,155 +0.14(+0.67%)
Sep 12, 2017 20.70 20.84 20.60 20.84 1,328,418 +0.23(+1.14%)
Sep 11, 2017 20.37 20.84 20.32 20.60 1,687,401 +0.66(+3.29%)
Sep 08, 2017 19.81 20.13 19.76 19.95 2,134,898 +0.14(+0.71%)
Sep 07, 2017 20.37 20.42 19.67 19.81 1,988,172 -0.56(-2.76%)
Sep 06, 2017 20.56 20.74 20.25 20.37 1,254,669 -0.14(-0.69%)
Sep 05, 2017 20.98 21.12 20.46 20.51 1,681,312 -0.61(-2.88%)
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.