Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.99 25.22 24.73 24.88 511,715 -0.09(-0.36%)
Nov 29, 2017 24.79 25.09 24.54 24.97 519,770 +0.10(+0.40%)
Nov 28, 2017 24.46 25.01 24.27 24.87 521,486 +0.44(+1.80%)
Nov 27, 2017 24.10 24.45 23.92 24.43 468,988 +0.37(+1.54%)
Nov 24, 2017 23.87 24.07 23.72 24.06 249,234 +0.29(+1.22%)
Nov 22, 2017 23.86 24.00 23.55 23.77 664,871 -0.08(-0.34%)
Nov 21, 2017 23.74 23.88 23.27 23.85 1,148,216 +0.24(+1.02%)
Nov 20, 2017 23.19 23.85 23.19 23.61 1,105,699 +0.48(+2.08%)
Nov 17, 2017 22.50 23.45 22.49 23.13 1,136,100 +0.74(+3.31%)
Nov 16, 2017 21.88 22.46 21.80 22.39 934,211 +0.50(+2.28%)
Nov 15, 2017 21.17 21.95 21.13 21.89 801,989 +0.49(+2.29%)
Nov 14, 2017 21.01 21.44 20.81 21.40 908,065 +0.28(+1.33%)
Nov 13, 2017 21.02 21.47 21.02 21.12 658,364 -0.04(-0.19%)
Nov 10, 2017 21.43 21.46 21.15 21.16 623,517 -0.37(-1.72%)
Nov 09, 2017 21.31 22.38 20.92 21.53 1,148,074 +0.10(+0.47%)
Nov 08, 2017 22.62 22.73 20.57 21.43 2,981,423 -1.42(-6.21%)
Nov 07, 2017 23.20 23.35 22.84 22.85 892,182 -0.37(-1.59%)
Nov 06, 2017 23.40 23.49 23.16 23.22 672,099 -0.19(-0.81%)
Nov 03, 2017 23.45 23.45 23.18 23.41 421,201 -0.07(-0.30%)
Nov 02, 2017 23.00 23.50 22.90 23.48 460,818 +0.45(+1.95%)
Nov 01, 2017 23.00 23.05 22.81 23.03 429,431 +0.06(+0.26%)
Oct 31, 2017 22.96 23.15 22.89 22.97 512,033 +0.10(+0.44%)
Oct 30, 2017 22.76 22.91 22.66 22.87 622,085 -0.05(-0.22%)
Oct 27, 2017 22.49 22.93 22.25 22.92 607,400 +0.49(+2.18%)
Oct 26, 2017 22.10 22.47 22.08 22.43 527,969 +0.26(+1.17%)
Oct 25, 2017 22.14 22.46 22.09 22.17 768,858 -0.15(-0.67%)
Oct 24, 2017 22.48 22.54 22.11 22.32 1,060,729 -0.27(-1.20%)
Oct 23, 2017 22.80 22.97 22.33 22.59 829,139 -0.42(-1.83%)
Oct 20, 2017 23.50 24.03 22.86 23.01 4,110,119 -1.61(-6.54%)
Oct 19, 2017 24.78 24.92 24.42 24.62 590,719 -0.37(-1.48%)
Oct 18, 2017 23.94 25.02 23.60 24.99 1,491,577 +0.55(+2.25%)
Oct 17, 2017 24.19 24.47 24.11 24.44 415,563 +0.13(+0.53%)
Oct 16, 2017 24.65 24.70 24.23 24.31 435,447 -0.29(-1.18%)
Oct 13, 2017 24.62 24.73 24.42 24.60 575,197 +0.15(+0.61%)
Oct 12, 2017 24.03 24.55 23.96 24.45 677,918 +0.55(+2.30%)
Oct 11, 2017 23.77 24.00 23.77 23.90 456,215 +0.08(+0.34%)
Oct 10, 2017 23.57 23.84 23.39 23.82 507,581 +0.26(+1.10%)
Oct 09, 2017 23.72 23.82 23.53 23.56 287,729 -0.16(-0.67%)
Oct 06, 2017 23.64 23.78 23.50 23.72 317,653 +0.08(+0.34%)
Oct 05, 2017 23.72 23.86 23.55 23.64 225,812 -0.13(-0.55%)
Oct 04, 2017 23.26 23.77 23.20 23.77 595,738 +0.57(+2.46%)
Oct 03, 2017 23.04 23.31 23.04 23.20 491,058 +0.29(+1.27%)
Oct 02, 2017 22.77 23.04 22.66 22.91 478,679 +0.24(+1.06%)
Sep 29, 2017 23.08 23.20 22.65 22.67 544,074 -0.42(-1.82%)
Sep 28, 2017 23.10 23.47 22.89 23.09 531,720 +0.04(+0.17%)
Sep 27, 2017 22.72 23.07 22.67 23.05 552,961 +0.39(+1.72%)
Sep 26, 2017 22.59 22.95 22.54 22.66 373,235 +0.07(+0.31%)
Sep 25, 2017 22.66 22.73 22.18 22.59 510,969 -0.06(-0.26%)
Sep 22, 2017 22.77 23.14 22.64 22.65 284,281 -0.15(-0.66%)
Sep 21, 2017 22.91 23.12 22.70 22.80 467,466 -0.11(-0.48%)
Sep 20, 2017 22.21 23.22 22.09 22.91 748,659 +0.84(+3.81%)
Sep 19, 2017 22.45 22.51 22.02 22.07 417,960 -0.33(-1.47%)
Sep 18, 2017 22.34 22.68 22.30 22.40 490,474 +0.10(+0.45%)
Sep 15, 2017 22.59 22.73 21.95 22.30 1,268,159 -0.24(-1.06%)
Sep 14, 2017 22.52 22.76 22.40 22.54 520,293 +0.14(+0.63%)
Sep 13, 2017 22.34 22.56 22.21 22.40 447,459 +0.05(+0.22%)
Sep 12, 2017 21.87 22.35 21.86 22.35 692,071 +0.49(+2.24%)
Sep 11, 2017 21.79 22.25 21.73 21.86 428,423 +0.22(+1.02%)
Sep 08, 2017 21.51 21.96 21.46 21.64 517,184 +0.14(+0.65%)
Sep 07, 2017 21.74 21.99 21.48 21.50 531,249 -0.23(-1.06%)
Sep 06, 2017 22.00 22.00 21.70 21.73 533,715 -0.25(-1.14%)
Sep 05, 2017 21.66 21.98 21.53 21.98 387,067 +0.25(+1.15%)
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.