Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.29 24.29 24.29 0 +0.29(+1.21%)
Dec 28, 2017 23.93 24.08 23.90 24.00 379,282 +0.20(+0.82%)
Dec 27, 2017 23.99 24.10 23.72 23.80 1,137,390 -0.13(-0.54%)
Dec 26, 2017 23.61 23.95 23.50 23.93 899,603 +0.02(+0.09%)
Dec 22, 2017 23.97 24.06 23.85 23.91 420,398 -0.05(-0.21%)
Dec 21, 2017 24.29 24.29 23.93 23.96 633,522 +0.03(+0.12%)
Dec 20, 2017 24.02 24.12 23.89 23.93 451,900 -0.01(-0.06%)
Dec 19, 2017 23.87 24.01 23.83 23.95 1,108,320 -0.43(-1.75%)
Dec 18, 2017 24.41 24.58 24.28 24.37 1,016,233 +0.22(+0.90%)
Dec 15, 2017 24.01 24.29 24.00 24.16 1,522,217 +0.08(+0.33%)
Dec 14, 2017 24.19 24.21 24.03 24.08 1,126,460 +0.11(+0.45%)
Dec 13, 2017 23.88 24.01 23.87 23.97 1,198,694 +0.17(+0.70%)
Dec 12, 2017 23.90 23.92 23.69 23.80 1,076,106 +0.31(+1.32%)
Dec 11, 2017 23.48 23.54 23.43 23.49 783,957 +0.09(+0.40%)
Dec 08, 2017 23.56 23.61 23.32 23.40 582,864 -0.15(-0.64%)
Dec 07, 2017 23.38 23.58 23.33 23.55 901,886 +0.20(+0.87%)
Dec 06, 2017 23.50 23.60 23.33 23.35 785,860 -0.46(-1.94%)
Dec 05, 2017 23.70 24.08 23.69 23.81 732,485 +0.18(+0.76%)
Dec 04, 2017 23.89 23.96 23.62 23.63 870,883 -0.24(-1.00%)
Dec 01, 2017 24.00 24.06 23.82 23.87 586,753 -0.35(-1.46%)
Nov 30, 2017 24.15 24.32 24.00 24.22 846,913 +0.12(+0.51%)
Nov 29, 2017 24.70 24.71 23.98 24.10 1,193,892 -0.73(-2.94%)
Nov 28, 2017 24.65 25.00 24.56 24.83 1,146,938 +0.17(+0.67%)
Nov 27, 2017 24.74 24.53 24.66 1,411,336 -0.98(-3.81%)
Nov 24, 2017 25.67 25.69 25.55 25.64 395,762 -0.30(-1.17%)
Nov 22, 2017 25.98 26.04 25.82 25.94 760,197 +0.05(+0.20%)
Nov 21, 2017 25.95 26.18 25.85 25.89 1,245,040 +0.06(+0.22%)
Nov 20, 2017 25.71 25.89 25.64 25.83 1,247,882 +0.21(+0.82%)
Nov 17, 2017 25.81 25.83 25.55 25.62 949,203 -0.07(-0.25%)
Nov 16, 2017 25.60 25.80 25.53 25.69 1,216,986 +0.65(+2.60%)
Nov 15, 2017 25.00 25.08 24.95 25.04 976,371 +0.07(+0.29%)
Nov 14, 2017 24.97 25.03 24.94 24.97 2,239,503 +0.19(+0.76%)
Nov 13, 2017 24.64 24.87 24.63 24.78 1,822,333 -0.19(-0.75%)
Nov 10, 2017 25.08 25.11 24.89 24.97 905,562 +0.01(+0.03%)
Nov 09, 2017 24.92 25.01 24.82 24.96 981,130 -0.33(-1.29%)
Nov 08, 2017 24.95 25.28 24.93 25.28 2,877,086 +0.28(+1.13%)
Nov 07, 2017 25.21 25.23 24.92 25.00 804,728 -0.10(-0.40%)
Nov 06, 2017 25.18 25.18 25.04 25.10 1,153,787 -0.09(-0.34%)
Nov 03, 2017 25.21 25.23 25.03 25.19 1,599,608 -0.01(-0.06%)
Nov 02, 2017 25.12 25.34 25.07 25.21 1,709,137 -0.38(-1.47%)
Nov 01, 2017 25.53 25.70 25.49 25.58 1,494,724 +0.33(+1.29%)
Oct 31, 2017 25.20 25.37 25.06 25.26 2,286,031 +0.47(+1.90%)
Oct 30, 2017 24.79 24.81 24.71 24.79 694,079 +0.22(+0.88%)
Oct 27, 2017 24.44 24.63 24.37 24.57 1,214,729 +0.22(+0.92%)
Oct 26, 2017 24.29 24.50 24.20 24.34 3,745,015 +0.07(+0.30%)
Oct 25, 2017 24.13 24.30 24.09 24.27 1,218,878 +0.48(+2.01%)
Oct 24, 2017 23.81 23.85 23.72 23.80 1,301,372 -0.10(-0.42%)
Oct 23, 2017 23.82 24.01 23.71 23.90 949,374 +0.43(+1.85%)
Oct 20, 2017 23.50 23.55 23.42 23.46 1,005,332 +0.01(+0.06%)
Oct 19, 2017 23.41 23.61 23.35 23.45 1,782,196 -0.01(-0.06%)
Oct 18, 2017 23.41 23.51 23.35 23.46 1,106,934 +0.20(+0.87%)
Oct 17, 2017 23.50 23.51 23.14 23.26 958,165 -0.22(-0.92%)
Oct 16, 2017 23.19 23.52 23.17 23.48 2,208,097 +0.36(+1.56%)
Oct 13, 2017 23.14 23.18 23.11 23.12 788,490 +0.04(+0.16%)
Oct 12, 2017 23.01 23.13 22.96 23.08 2,256,936 +0.09(+0.41%)
Oct 11, 2017 22.92 23.02 22.85 22.99 1,780,703 -0.01(-0.03%)
Oct 10, 2017 23.13 23.14 22.91 22.99 1,433,918 +0.05(+0.22%)
Oct 09, 2017 23.00 23.00 22.91 22.94 1,261,432 +0.11(+0.48%)
Oct 06, 2017 22.99 22.95 22.80 22.83 1,849,525 -0.15(-0.66%)
Oct 05, 2017 23.03 23.10 22.92 22.99 4,602,803 +0.09(+0.38%)
Oct 04, 2017 23.01 23.03 22.83 22.90 1,906,736 +0.07(+0.29%)
Oct 03, 2017 22.88 22.88 22.78 22.83 2,584,600 -0.21(-0.91%)
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.