Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.10 23.10 23.10 0 -0.33(-1.40%)
Dec 28, 2017 23.57 23.57 23.34 23.43 1,627,445 -0.05(-0.20%)
Dec 27, 2017 23.62 23.81 23.43 23.48 2,224,521 -0.14(-0.60%)
Dec 26, 2017 23.95 24.09 23.57 23.62 1,148,789 -0.42(-1.76%)
Dec 22, 2017 24.51 24.56 23.95 24.04 1,611,204 -0.38(-1.54%)
Dec 21, 2017 24.18 24.46 24.09 24.42 3,160,075 +0.47(+1.96%)
Dec 20, 2017 24.32 24.32 23.67 23.95 1,405,754 -0.23(-0.97%)
Dec 19, 2017 24.42 24.44 23.97 24.18 2,281,271 -0.09(-0.39%)
Dec 18, 2017 24.09 24.42 24.04 24.28 1,623,194 +0.42(+1.77%)
Dec 15, 2017 23.34 24.11 23.29 23.85 8,326,309 +0.52(+2.21%)
Dec 14, 2017 23.71 23.95 23.24 23.34 2,465,671 -0.42(-1.78%)
Dec 13, 2017 23.71 23.85 23.48 23.76 2,088,386 +0.05(+0.20%)
Dec 12, 2017 23.57 23.78 23.46 23.71 1,872,071 +0.28(+1.20%)
Dec 11, 2017 23.76 23.81 23.29 23.43 1,633,311 -0.28(-1.19%)
Dec 08, 2017 24.18 24.23 23.67 23.71 2,265,611 +0.00(+0.00%)
Dec 07, 2017 24.04 24.30 23.88 2,013,550 +0.00(+0.00%)
Dec 06, 2017 24.32 24.46 23.95 24.09 2,233,272 -0.38(-1.54%)
Dec 05, 2017 24.42 24.89 24.32 24.46 2,780,779 +0.05(+0.19%)
Dec 04, 2017 24.28 24.86 24.23 24.42 3,548,582 +0.66(+2.77%)
Dec 01, 2017 23.90 24.00 23.20 23.76 2,128,576 -0.05(-0.20%)
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%)
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.