Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.90 22.09 21.83 21.94 14,599 +0.16(+0.74%)
Oct 30, 2017 22.07 22.07 21.78 21.78 4,769 -0.37(-1.65%)
Oct 27, 2017 22.10 22.14 22.00 22.14 11,648 +0.04(+0.17%)
Oct 26, 2017 22.00 22.10 22.00 22.10 3,103 +0.07(+0.33%)
Oct 25, 2017 21.92 22.10 21.67 22.03 10,486 +0.04(+0.17%)
Oct 24, 2017 21.74 22.10 21.74 22.00 6,805 +0.37(+1.69%)
Oct 23, 2017 22.00 22.07 21.63 21.63 3,664 -0.44(-1.99%)
Oct 20, 2017 22.00 22.07 21.89 22.07 5,406 +0.26(+1.17%)
Oct 19, 2017 22.03 22.03 21.81 21.81 4,650 -0.18(-0.83%)
Oct 18, 2017 22.00 22.21 22.00 22.00 15,904 +0.04(+0.17%)
Oct 17, 2017 22.05 22.10 21.96 21.96 8,142 -0.11(-0.50%)
Oct 16, 2017 22.73 22.73 21.89 22.07 20,732 -0.69(-3.05%)
Oct 13, 2017 22.36 22.76 22.36 22.76 6,085 +0.37(+1.63%)
Oct 12, 2017 21.92 22.71 21.92 22.40 6,592 -0.44(-1.92%)
Oct 11, 2017 23.27 23.31 22.84 22.84 10,363 -0.37(-1.57%)
Oct 10, 2017 22.80 23.20 22.65 23.20 13,753 +0.58(+2.58%)
Oct 09, 2017 22.29 22.80 22.29 22.62 9,356 +0.37(+1.64%)
Oct 06, 2017 22.03 22.40 22.03 22.25 9,995 +0.15(+0.66%)
Oct 05, 2017 22.03 22.14 21.85 22.10 10,362 +0.18(+0.83%)
Oct 04, 2017 21.96 22.00 21.92 21.92 5,116 -0.04(-0.17%)
Oct 03, 2017 22.07 22.10 21.83 21.96 13,136 -0.33(-1.48%)
Oct 02, 2017 21.92 22.29 21.77 22.29 12,726 +0.47(+2.18%)
Sep 29, 2017 22.40 22.47 21.70 21.81 14,288 -0.66(-2.93%)
Sep 28, 2017 22.36 22.48 21.75 22.47 14,764 +0.04(+0.16%)
Sep 27, 2017 22.54 21.19 22.43 24,816 +1.35(+6.41%)
Sep 26, 2017 20.75 21.39 20.68 21.08 18,135 +0.48(+2.31%)
Sep 25, 2017 20.57 20.90 20.46 20.61 19,875 -0.11(-0.53%)
Sep 22, 2017 20.46 20.97 20.44 20.72 23,438 +0.26(+1.25%)
Sep 21, 2017 20.57 20.68 20.46 20.46 38,490 -0.40(-1.93%)
Sep 20, 2017 20.57 20.97 20.57 20.86 10,022 +0.29(+1.42%)
Sep 19, 2017 20.83 20.83 20.53 20.57 8,756 -0.40(-1.92%)
Sep 18, 2017 20.83 21.30 20.83 20.97 12,219 +0.11(+0.53%)
Sep 15, 2017 21.15 21.15 20.72 20.86 40,960 -0.22(-1.04%)
Sep 14, 2017 21.19 21.26 21.08 21.08 7,915 -0.04(-0.17%)
Sep 13, 2017 20.42 21.19 20.42 21.12 7,790 +0.44(+2.12%)
Sep 12, 2017 20.46 20.83 20.42 20.68 5,775 +0.22(+1.07%)
Sep 11, 2017 20.35 20.46 20.24 20.46 50,110 +0.22(+1.08%)
Sep 08, 2017 20.10 20.46 19.91 20.24 8,637 +0.18(+0.91%)
Sep 07, 2017 20.10 20.24 20.04 20.06 4,981 -0.04(-0.18%)
Sep 06, 2017 19.99 20.17 19.99 20.10 6,709 +0.11(+0.55%)
Sep 05, 2017 19.91 20.06 19.88 19.99 7,599 +0.00(+0.00%)
Sep 01, 2017 19.91 19.99 19.91 19.99 5,943 +0.18(+0.92%)
Aug 31, 2017 19.88 19.88 19.80 19.80 5,761 +0.00(+0.00%)
Aug 30, 2017 19.84 19.88 19.77 19.80 3,735 +0.07(+0.37%)
Aug 29, 2017 19.77 19.92 19.73 19.73 5,160 -0.11(-0.55%)
Aug 28, 2017 19.97 20.02 19.84 19.84 4,074 -0.26(-1.27%)
Aug 25, 2017 19.84 20.31 19.84 20.10 8,428 +0.26(+1.29%)
Aug 24, 2017 19.84 19.84 19.77 19.84 3,911 +0.00(+0.00%)
Aug 23, 2017 19.73 19.91 19.73 19.84 7,161 -0.11(-0.55%)
Aug 22, 2017 19.77 20.06 19.77 19.95 8,104 +0.33(+1.68%)
Aug 21, 2017 19.47 19.62 19.47 19.62 3,589 -0.07(-0.37%)
Aug 18, 2017 19.47 19.69 19.44 19.69 15,970 -0.04(-0.19%)
Aug 17, 2017 19.96 19.96 19.69 19.73 7,696 -0.26(-1.28%)
Aug 16, 2017 20.10 20.10 19.95 19.99 2,994 -0.15(-0.73%)
Aug 15, 2017 20.35 20.35 20.10 20.13 3,766 -0.04(-0.18%)
Aug 14, 2017 19.66 20.39 19.66 20.17 14,915 +0.51(+2.60%)
Aug 11, 2017 20.79 20.79 19.62 19.66 13,465 -0.91(-4.44%)
Aug 10, 2017 21.01 21.12 20.57 20.57 14,478 -0.47(-2.26%)
Aug 09, 2017 21.12 21.12 21.05 21.05 6,648 -0.15(-0.69%)
Aug 08, 2017 21.08 21.19 21.05 21.19 3,523 +0.15(+0.69%)
Aug 07, 2017 21.05 21.05 20.83 21.05 8,002 +0.00(+0.00%)
Aug 04, 2017 21.22 21.22 20.83 21.05 6,206 +0.15(+0.70%)
Aug 03, 2017 21.53 21.53 20.88 20.90 8,781 -0.37(-1.72%)
Aug 02, 2017 21.70 21.70 21.26 21.26 4,325 -0.22(-1.02%)
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.