Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.40 24.52 24.21 24.38 11,254,306 +0.01(+0.05%)
Nov 29, 2017 24.45 24.49 24.24 24.36 7,678,372 -0.16(-0.64%)
Nov 28, 2017 24.42 24.61 24.39 24.52 6,600,419 +0.18(+0.74%)
Nov 27, 2017 24.37 24.44 24.23 24.34 7,459,374 +0.01(+0.05%)
Nov 24, 2017 24.25 24.40 24.23 24.33 2,451,371 +0.08(+0.31%)
Nov 22, 2017 24.22 24.28 24.08 24.25 5,234,266 +0.06(+0.27%)
Nov 21, 2017 24.23 24.35 24.16 24.19 5,273,486 +0.02(+0.10%)
Nov 20, 2017 24.15 24.33 24.08 24.16 6,502,148 +0.05(+0.22%)
Nov 17, 2017 24.07 24.17 24.00 24.11 8,250,020 +0.01(+0.05%)
Nov 16, 2017 24.31 24.34 24.02 24.10 11,930,447 -0.31(-1.27%)
Nov 15, 2017 24.81 24.94 24.36 24.41 9,885,754 -0.36(-1.46%)
Nov 14, 2017 24.40 24.81 24.30 24.77 9,031,527 +0.37(+1.50%)
Nov 13, 2017 23.99 24.46 23.95 24.41 9,157,951 +0.46(+1.91%)
Nov 10, 2017 23.69 24.02 23.69 23.95 6,694,142 +0.09(+0.39%)
Nov 09, 2017 23.90 24.09 23.79 23.86 6,174,694 -0.10(-0.44%)
Nov 08, 2017 23.94 24.05 23.69 23.96 6,580,169 +0.03(+0.12%)
Nov 07, 2017 23.62 24.06 23.58 23.93 7,215,276 +0.34(+1.43%)
Nov 06, 2017 23.76 23.86 23.55 23.59 6,718,226 -0.14(-0.61%)
Nov 03, 2017 23.63 24.10 23.52 23.74 9,846,238 +0.13(+0.54%)
Nov 02, 2017 23.25 23.66 22.89 23.61 13,442,116 +0.33(+1.42%)
Nov 01, 2017 23.38 23.40 23.18 23.28 8,985,092 -0.03(-0.15%)
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%)
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.