Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 22.71 23.25 22.45 22.84 112,462 +0.17(+0.75%)
Sep 28, 2017 22.83 22.89 22.53 22.67 114,861 -0.16(-0.70%)
Sep 27, 2017 22.11 22.90 22.05 22.83 158,585 +0.72(+3.26%)
Sep 26, 2017 22.10 22.37 22.04 22.11 89,028 +0.05(+0.23%)
Sep 25, 2017 22.36 22.52 21.91 22.06 158,053 -0.43(-1.91%)
Sep 22, 2017 22.49 22.88 22.20 22.49 182,590 -0.10(-0.44%)
Sep 21, 2017 22.28 22.72 21.92 22.59 255,819 +0.28(+1.26%)
Sep 20, 2017 22.25 22.42 22.05 22.31 232,791 -0.06(-0.27%)
Sep 19, 2017 22.61 22.66 22.09 22.37 141,043 -0.24(-1.06%)
Sep 18, 2017 23.15 23.21 22.57 22.61 96,003 -0.39(-1.70%)
Sep 15, 2017 21.94 23.05 21.84 23.00 541,629 +0.99(+4.50%)
Sep 14, 2017 22.67 22.77 21.89 22.01 419,215 -0.57(-2.52%)
Sep 13, 2017 23.32 23.50 22.31 22.58 306,833 -0.73(-3.13%)
Sep 12, 2017 22.58 23.46 22.58 23.31 267,942 +0.76(+3.37%)
Sep 11, 2017 23.24 23.35 22.29 22.55 374,026 -0.40(-1.74%)
Sep 08, 2017 23.93 23.93 22.67 22.95 258,126 -1.00(-4.18%)
Sep 07, 2017 23.21 23.99 22.50 23.95 612,384 +0.91(+3.95%)
Sep 06, 2017 25.80 25.87 21.17 23.04 1,509,238 -2.59(-10.11%)
Sep 05, 2017 25.38 25.78 24.55 25.63 606,899 +0.25(+0.99%)
Sep 01, 2017 24.53 25.59 24.21 25.38 339,623 +0.88(+3.59%)
Aug 31, 2017 24.56 24.60 24.16 24.50 173,583 -0.01(-0.04%)
Aug 30, 2017 24.44 24.80 24.29 24.51 254,762 +0.15(+0.62%)
Aug 29, 2017 23.66 24.60 23.51 24.36 314,983 +0.44(+1.84%)
Aug 28, 2017 22.17 24.20 22.17 23.92 313,617 +1.86(+8.43%)
Aug 25, 2017 22.19 22.68 21.98 22.06 90,877 -0.07(-0.32%)
Aug 24, 2017 22.80 23.06 22.02 22.13 74,280 -0.53(-2.34%)
Aug 23, 2017 22.25 22.91 22.04 22.66 78,926 +0.30(+1.34%)
Aug 22, 2017 22.76 22.82 20.77 22.36 181,086 -0.27(-1.19%)
Aug 21, 2017 23.20 23.69 22.17 22.63 241,476 +0.10(+0.44%)
Aug 18, 2017 22.51 23.12 21.67 22.53 272,068 -0.22(-0.97%)
Aug 17, 2017 23.64 24.00 22.74 22.75 139,620 -0.89(-3.76%)
Aug 16, 2017 23.44 24.20 22.82 23.64 145,484 +0.91(+4.00%)
Aug 15, 2017 22.64 23.12 22.15 22.73 126,763 +0.10(+0.44%)
Aug 14, 2017 22.78 23.02 22.59 22.63 44,648 +0.00(+0.00%)
Aug 11, 2017 22.63 22.84 22.29 22.63 48,483 -0.09(-0.40%)
Aug 10, 2017 23.25 23.40 22.60 22.72 72,254 -0.63(-2.70%)
Aug 09, 2017 23.41 23.74 23.21 23.35 52,344 -0.17(-0.72%)
Aug 08, 2017 23.61 23.95 23.46 23.52 68,189 -0.09(-0.38%)
Aug 07, 2017 22.88 23.70 22.86 23.61 75,872 +0.75(+3.28%)
Aug 04, 2017 22.91 22.92 22.60 22.86 51,643 +0.15(+0.66%)
Aug 03, 2017 22.74 23.10 22.52 22.71 84,400 -0.07(-0.31%)
Aug 02, 2017 22.64 22.98 22.43 22.78 69,925 +0.09(+0.40%)
Aug 01, 2017 22.94 22.99 22.48 22.69 90,616 -0.07(-0.31%)
Jul 31, 2017 22.91 22.91 22.45 22.76 86,016 -0.01(-0.04%)
Jul 28, 2017 23.20 23.27 22.50 22.77 157,041 -0.45(-1.94%)
Jul 27, 2017 23.27 23.39 22.76 23.22 117,359 -0.02(-0.09%)
Jul 26, 2017 22.99 23.35 22.67 23.24 66,004 +0.22(+0.96%)
Jul 25, 2017 22.58 23.19 22.56 23.02 53,520 +0.51(+2.27%)
Jul 24, 2017 23.24 23.24 22.46 22.51 50,234 -0.59(-2.55%)
Jul 21, 2017 23.41 23.41 22.92 23.10 133,638 -0.25(-1.07%)
Jul 20, 2017 23.03 23.55 22.80 23.35 157,336 +0.31(+1.35%)
Jul 19, 2017 22.80 23.40 22.64 23.04 105,402 +0.21(+0.92%)
Jul 18, 2017 22.59 23.04 22.34 22.83 132,363 +0.25(+1.11%)
Jul 17, 2017 22.00 22.72 22.00 22.58 154,724 +0.55(+2.50%)
Jul 14, 2017 22.82 23.04 21.95 22.03 346,115 -1.45(-6.18%)
Jul 13, 2017 23.34 23.55 23.13 23.48 144,143 +0.20(+0.86%)
Jul 12, 2017 22.96 23.62 22.77 23.28 138,206 +0.50(+2.19%)
Jul 11, 2017 22.48 22.85 22.35 22.78 152,438 +0.34(+1.52%)
Jul 10, 2017 23.12 23.12 22.15 22.44 165,676 -0.68(-2.94%)
Jul 07, 2017 24.24 24.45 22.63 23.12 361,476 -0.96(-3.99%)
Jul 06, 2017 25.90 26.40 23.77 24.08 487,132 +0.61(+2.60%)
Jul 05, 2017 23.24 23.54 22.80 23.47 110,415 +0.24(+1.03%)
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.