Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 21.12 21.31 20.93 21.12 1,465,605 +0.09(+0.45%)
Aug 31, 2017 20.88 21.07 20.79 21.02 2,152,303 +0.19(+0.90%)
Aug 30, 2017 20.84 20.93 20.70 20.84 840,081 +0.05(+0.23%)
Aug 29, 2017 20.51 20.84 20.51 20.79 923,787 -0.05(-0.23%)
Aug 28, 2017 21.12 21.16 20.70 20.84 901,298 -0.28(-1.33%)
Aug 25, 2017 20.93 21.19 20.88 21.12 704,098 +0.23(+1.12%)
Aug 24, 2017 20.93 20.93 20.65 20.88 1,213,456 +0.09(+0.45%)
Aug 23, 2017 20.60 20.98 20.46 20.79 1,115,794 +0.05(+0.23%)
Aug 22, 2017 20.74 20.93 20.65 20.74 992,382 +0.14(+0.68%)
Aug 21, 2017 20.46 20.84 20.42 20.60 1,253,434 +0.09(+0.46%)
Aug 18, 2017 20.37 20.65 20.28 20.51 1,140,206 -0.05(-0.23%)
Aug 17, 2017 21.16 21.26 20.51 20.56 1,998,285 -0.61(-2.88%)
Aug 16, 2017 20.98 21.31 20.98 21.16 1,147,265 +0.28(+1.35%)
Aug 15, 2017 21.45 21.54 20.84 20.88 1,189,718 -0.33(-1.55%)
Aug 14, 2017 20.88 21.31 20.79 21.21 1,482,876 +0.61(+2.95%)
Aug 11, 2017 20.70 20.84 20.42 20.60 2,105,621 -0.19(-0.90%)
Aug 10, 2017 20.79 20.88 20.51 20.79 1,840,010 -0.19(-0.89%)
Aug 09, 2017 20.93 21.07 20.77 20.98 1,632,203 -0.19(-0.88%)
Aug 08, 2017 21.12 21.68 21.02 21.16 1,053,543 +0.00(+0.00%)
Aug 07, 2017 21.63 21.75 21.12 21.16 944,100 -0.47(-2.16%)
Aug 04, 2017 21.77 21.77 21.54 21.63 1,088,699 +0.05(+0.22%)
Aug 03, 2017 21.54 21.68 21.31 21.59 1,981,583 +0.07(+0.30%)
Aug 02, 2017 21.66 21.66 21.31 21.52 1,252,081 -0.05(-0.22%)
Aug 01, 2017 21.75 21.75 21.33 21.57 1,105,685 +0.00(+0.00%)
Jul 31, 2017 21.24 21.68 21.19 21.57 1,616,881 +0.37(+1.76%)
Jul 28, 2017 21.24 21.29 20.98 21.19 966,928 +0.00(+0.00%)
Jul 27, 2017 21.10 21.47 20.96 21.19 1,442,089 +0.14(+0.66%)
Jul 26, 2017 21.71 21.80 20.68 21.05 1,678,305 -0.79(-3.63%)
Jul 25, 2017 21.61 21.89 21.57 21.85 1,470,598 +0.65(+3.08%)
Jul 24, 2017 21.01 21.29 20.91 21.19 844,985 +0.23(+1.11%)
Jul 21, 2017 21.33 21.43 20.87 20.96 744,835 -0.28(-1.32%)
Jul 20, 2017 21.33 21.33 21.10 21.24 611,635 -0.05(-0.22%)
Jul 19, 2017 21.38 21.52 21.15 21.29 770,620 +0.00(+0.00%)
Jul 18, 2017 21.38 21.52 21.15 21.29 963,684 -0.28(-1.30%)
Jul 17, 2017 21.52 21.61 21.35 21.57 902,487 +0.00(+0.00%)
Jul 14, 2017 21.43 21.66 20.91 21.57 980,154 -0.19(-0.86%)
Jul 13, 2017 21.75 21.80 21.52 21.75 802,555 +0.05(+0.22%)
Jul 12, 2017 21.66 21.94 21.52 21.71 1,141,668 -0.09(-0.43%)
Jul 11, 2017 21.80 21.89 21.52 21.80 1,403,338 +0.00(+0.00%)
Jul 10, 2017 21.99 22.13 21.80 21.80 1,023,671 -0.28(-1.27%)
Jul 07, 2017 22.03 22.17 21.80 22.08 919,166 +0.19(+0.85%)
Jul 06, 2017 22.13 22.17 21.80 21.89 1,165,512 -0.19(-0.85%)
Jul 05, 2017 22.13 22.22 21.80 22.08 1,178,252 -0.05(-0.21%)
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.