Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.70 24.32 23.58 23.95 18,743 +0.17(+0.69%)
Nov 29, 2017 23.70 24.16 23.56 23.78 27,408 +0.08(+0.35%)
Nov 28, 2017 23.45 23.74 23.45 23.70 16,691 +0.33(+1.40%)
Nov 27, 2017 22.88 23.37 22.84 23.37 10,311 +0.41(+1.79%)
Nov 24, 2017 22.96 22.96 22.84 22.96 2,580 +0.12(+0.54%)
Nov 22, 2017 23.13 23.13 22.84 22.84 9,204 -0.21(-0.89%)
Nov 21, 2017 23.13 23.45 23.04 23.04 21,977 -0.04(-0.18%)
Nov 20, 2017 22.96 23.08 22.80 23.08 4,795 +0.12(+0.54%)
Nov 17, 2017 22.88 23.00 22.72 22.96 4,030 -0.04(-0.18%)
Nov 16, 2017 23.00 23.17 22.86 23.00 12,377 +0.41(+1.82%)
Nov 15, 2017 22.67 22.67 22.59 22.59 2,688 -0.33(-1.43%)
Nov 14, 2017 22.92 22.96 22.86 22.92 2,379 -0.04(-0.18%)
Nov 13, 2017 23.04 23.04 22.96 22.96 1,865 +0.12(+0.54%)
Nov 10, 2017 22.57 23.08 22.55 22.84 12,173 +0.57(+2.58%)
Nov 09, 2017 21.98 22.26 21.98 22.26 9,900 -0.20(-0.91%)
Nov 08, 2017 22.76 22.76 22.24 22.47 8,238 -0.29(-1.26%)
Nov 07, 2017 22.96 22.96 22.76 22.76 12,191 -0.08(-0.36%)
Nov 06, 2017 22.96 22.96 22.84 22.84 1,754 +0.04(+0.18%)
Nov 03, 2017 22.65 22.95 22.65 22.80 8,923 -0.16(-0.71%)
Nov 02, 2017 22.66 22.96 22.55 22.96 4,213 +0.33(+1.45%)
Nov 01, 2017 22.88 23.00 22.55 22.63 5,098 -0.25(-1.08%)
Oct 31, 2017 22.92 23.08 22.76 22.88 12,841 +0.08(+0.36%)
Oct 30, 2017 23.33 23.33 22.80 22.80 2,736 -0.53(-2.28%)
Oct 27, 2017 22.92 23.33 22.92 23.33 7,933 +0.29(+1.25%)
Oct 26, 2017 23.17 23.17 22.92 23.04 4,726 +0.08(+0.36%)
Oct 25, 2017 22.96 23.08 22.76 22.96 6,215 +0.00(+0.00%)
Oct 24, 2017 22.96 23.13 22.96 22.96 4,410 -0.08(-0.36%)
Oct 23, 2017 23.04 23.17 23.04 23.04 2,899 -0.16(-0.71%)
Oct 20, 2017 23.04 23.33 23.04 23.21 3,413 +0.20(+0.89%)
Oct 19, 2017 22.92 23.25 22.85 23.00 9,804 -0.12(-0.53%)
Oct 18, 2017 23.13 23.29 23.00 23.13 5,695 -0.04(-0.18%)
Oct 17, 2017 22.99 23.25 22.92 23.17 7,399 -0.16(-0.70%)
Oct 16, 2017 23.33 23.33 22.86 23.33 3,161 +0.08(+0.35%)
Oct 13, 2017 23.33 23.33 23.25 23.25 1,430 +0.00(+0.00%)
Oct 12, 2017 23.21 23.74 23.21 23.25 4,784 +0.12(+0.53%)
Oct 11, 2017 23.17 23.25 23.08 23.13 5,747 -0.12(-0.53%)
Oct 10, 2017 22.84 23.25 22.84 23.25 4,880 +0.41(+1.80%)
Oct 09, 2017 22.76 23.00 22.72 22.84 6,236 -0.16(-0.71%)
Oct 06, 2017 23.00 23.17 22.88 23.00 3,260 -0.08(-0.36%)
Oct 05, 2017 22.92 23.25 22.92 23.08 8,409 +0.16(+0.72%)
Oct 04, 2017 22.92 23.09 22.92 22.92 2,902 -0.12(-0.53%)
Oct 03, 2017 23.04 23.25 22.88 23.04 6,922 -0.04(-0.18%)
Oct 02, 2017 22.76 23.17 22.76 23.08 8,179 +0.37(+1.62%)
Sep 29, 2017 23.00 23.21 22.59 22.72 7,683 -0.37(-1.60%)
Sep 28, 2017 22.88 23.13 22.88 23.08 9,059 -0.12(-0.53%)
Sep 27, 2017 23.13 23.33 23.00 23.21 26,075 +0.08(+0.35%)
Sep 26, 2017 22.88 23.25 22.55 23.13 23,128 +0.25(+1.08%)
Sep 25, 2017 22.84 22.96 22.80 22.88 4,999 -0.08(-0.36%)
Sep 22, 2017 22.92 22.96 22.84 22.96 4,713 +0.04(+0.18%)
Sep 21, 2017 22.88 22.96 22.63 22.92 17,470 +0.08(+0.36%)
Sep 20, 2017 22.80 22.96 22.76 22.84 11,767 +0.00(+0.00%)
Sep 19, 2017 22.14 23.00 22.14 22.84 11,618 +0.12(+0.54%)
Sep 18, 2017 22.18 22.88 22.18 22.72 15,695 +0.53(+2.40%)
Sep 15, 2017 22.10 22.18 21.94 22.18 32,785 +0.12(+0.56%)
Sep 14, 2017 22.35 22.35 21.69 22.06 12,809 +0.04(+0.19%)
Sep 13, 2017 22.06 22.39 21.94 22.02 12,575 +0.04(+0.19%)
Sep 12, 2017 22.35 23.25 21.85 21.98 6,169 -0.25(-1.11%)
Sep 11, 2017 22.43 21.98 22.22 8,494 +0.37(+1.69%)
Sep 08, 2017 21.61 22.10 21.61 21.85 4,395 +0.00(+0.00%)
Sep 07, 2017 22.02 22.10 21.65 21.85 10,145 -0.08(-0.37%)
Sep 06, 2017 21.69 22.10 21.61 21.94 10,591 +0.37(+1.71%)
Sep 05, 2017 21.85 22.06 21.49 21.57 5,758 -0.37(-1.68%)
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.