Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.32 23.41 23.25 23.32 6,367,828 -0.02(-0.07%)
Oct 30, 2017 23.23 23.35 23.16 23.33 8,425,603 -0.01(-0.02%)
Oct 27, 2017 23.08 23.38 23.04 23.34 4,800,496 +0.21(+0.93%)
Oct 26, 2017 23.34 23.39 23.12 23.12 6,887,720 -0.11(-0.47%)
Oct 25, 2017 23.12 23.30 22.79 23.23 8,871,445 +0.06(+0.28%)
Oct 24, 2017 23.04 23.19 22.96 23.17 6,568,299 +0.13(+0.55%)
Oct 23, 2017 22.96 23.09 22.84 23.04 6,299,960 +0.09(+0.40%)
Oct 20, 2017 23.05 23.08 22.81 22.95 7,304,674 -0.11(-0.48%)
Oct 19, 2017 22.96 23.12 22.87 23.06 8,296,871 +0.09(+0.38%)
Oct 18, 2017 22.95 23.01 22.82 22.97 4,702,088 +0.01(+0.05%)
Oct 17, 2017 22.94 23.03 22.74 22.96 7,310,170 -0.04(-0.18%)
Oct 16, 2017 22.70 23.04 22.60 23.00 14,755,576 +0.25(+1.10%)
Oct 13, 2017 22.61 22.86 22.57 22.75 10,997,111 +0.17(+0.77%)
Oct 12, 2017 22.27 22.59 22.18 22.58 8,163,790 +0.28(+1.25%)
Oct 11, 2017 21.99 22.32 21.99 22.30 8,466,353 +0.09(+0.42%)
Oct 10, 2017 22.13 22.27 22.04 22.21 4,144,830 +0.15(+0.68%)
Oct 09, 2017 22.13 22.22 22.02 22.06 4,284,884 -0.06(-0.29%)
Oct 06, 2017 22.10 22.18 21.99 22.12 7,108,835 -0.12(-0.52%)
Oct 05, 2017 22.15 22.26 22.03 22.24 9,372,310 +0.09(+0.42%)
Oct 04, 2017 21.95 22.16 21.85 22.14 8,574,411 +0.20(+0.92%)
Oct 03, 2017 22.10 22.12 21.77 21.94 8,938,873 -0.17(-0.79%)
Oct 02, 2017 21.92 22.26 21.83 22.12 15,028,932 +0.27(+1.25%)
Sep 29, 2017 21.73 22.01 21.71 21.84 11,885,742 +0.16(+0.72%)
Sep 28, 2017 21.45 21.81 21.36 21.69 7,335,387 +0.14(+0.67%)
Sep 27, 2017 21.62 21.38 21.54 10,061,040 -0.01(-0.05%)
Sep 26, 2017 21.76 21.76 21.54 21.55 6,849,995 -0.25(-1.14%)
Sep 25, 2017 21.54 21.84 21.47 21.80 7,841,335 +0.28(+1.29%)
Sep 22, 2017 21.60 21.64 21.41 21.52 5,835,699 -0.02(-0.08%)
Sep 21, 2017 21.40 21.69 21.37 21.54 5,944,460 +0.14(+0.65%)
Sep 20, 2017 21.67 21.67 21.27 21.40 13,666,583 -0.21(-0.99%)
Sep 19, 2017 21.69 21.77 21.47 21.62 9,244,803 -0.07(-0.32%)
Sep 18, 2017 21.80 21.96 21.50 21.69 11,747,832 -0.12(-0.56%)
Sep 15, 2017 22.27 21.74 21.81 26,301,220 -0.28(-1.29%)
Sep 14, 2017 21.85 22.12 21.80 22.09 6,738,749 +0.17(+0.79%)
Sep 13, 2017 21.98 22.10 21.91 21.92 9,259,562 -0.05(-0.21%)
Sep 12, 2017 22.24 22.30 21.77 21.96 8,129,029 -0.34(-1.53%)
Sep 11, 2017 22.12 22.32 22.06 22.31 5,672,584 +0.17(+0.79%)
Sep 08, 2017 22.02 22.20 21.98 22.13 7,703,237 +0.08(+0.37%)
Sep 07, 2017 21.83 22.09 21.79 22.05 7,303,141 +0.28(+1.28%)
Sep 06, 2017 21.90 21.93 21.73 21.77 8,685,814 -0.03(-0.13%)
Sep 05, 2017 21.80 21.85 21.71 21.80 11,078,159 +0.03(+0.16%)
Sep 01, 2017 22.01 22.01 21.70 21.77 10,105,159 -0.19(-0.87%)
Aug 31, 2017 22.03 22.11 21.93 21.96 11,098,590 +0.02(+0.08%)
Aug 30, 2017 22.16 22.16 21.92 21.94 6,902,277 -0.22(-0.99%)
Aug 29, 2017 22.20 22.29 22.12 22.16 4,190,363 -0.03(-0.13%)
Aug 28, 2017 22.25 22.28 22.02 22.19 6,696,870 -0.02(-0.08%)
Aug 25, 2017 22.32 22.38 22.20 22.21 5,507,058 -0.02(-0.10%)
Aug 24, 2017 22.21 22.33 22.11 22.23 10,276,243 +0.01(+0.05%)
Aug 23, 2017 22.15 22.26 22.07 22.22 4,746,839 +0.05(+0.24%)
Aug 22, 2017 22.03 22.19 22.01 22.17 3,275,801 +0.16(+0.71%)
Aug 21, 2017 22.07 22.12 21.94 22.01 5,336,917 -0.02(-0.08%)
Aug 18, 2017 21.78 22.14 21.73 22.03 6,646,302 +0.23(+1.04%)
Aug 17, 2017 22.07 22.14 21.80 21.80 6,302,023 -0.31(-1.39%)
Aug 16, 2017 21.94 22.12 21.91 22.11 7,200,686 +0.17(+0.77%)
Aug 15, 2017 21.69 22.01 21.69 21.94 7,797,739 +0.14(+0.64%)
Aug 14, 2017 21.78 21.82 21.69 21.80 4,786,166 +0.06(+0.27%)
Aug 11, 2017 21.74 21.78 21.60 21.74 6,299,858 +0.05(+0.23%)
Aug 10, 2017 21.68 21.80 21.59 21.69 6,833,747 +0.02(+0.11%)
Aug 09, 2017 22.08 22.12 21.67 21.67 9,782,052 -0.29(-1.33%)
Aug 08, 2017 21.92 22.06 21.86 21.96 5,900,001 -0.01(-0.03%)
Aug 07, 2017 21.93 22.00 21.87 21.97 4,451,089 +0.03(+0.13%)
Aug 04, 2017 21.97 22.06 21.82 21.94 6,765,106 -0.16(-0.70%)
Aug 03, 2017 22.06 22.11 21.95 22.10 6,732,456 +0.01(+0.05%)
Aug 02, 2017 21.95 22.20 21.68 22.08 10,496,530 -0.07(-0.34%)
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.