Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.12 23.16 23.12 23.16 2,697,809 +0.02(+0.09%)
Sep 28, 2017 23.12 23.14 23.10 23.14 2,719,289 +0.01(+0.04%)
Sep 27, 2017 23.11 23.13 23.08 23.13 3,919,984 +0.04(+0.17%)
Sep 26, 2017 23.08 23.09 23.07 23.09 1,451,973 +0.03(+0.13%)
Sep 25, 2017 23.06 23.08 23.05 23.06 6,385,825 -0.01(-0.04%)
Sep 22, 2017 23.10 23.10 23.07 23.07 2,192,540 -0.03(-0.13%)
Sep 21, 2017 23.06 23.10 23.05 23.10 10,859,563 +0.04(+0.17%)
Sep 20, 2017 23.05 23.08 23.04 23.06 3,928,385 +0.01(+0.04%)
Sep 19, 2017 23.05 23.07 23.04 23.05 2,657,155 +0.00(+0.00%)
Sep 18, 2017 23.05 23.06 23.04 23.05 1,785,834 -0.07(-0.30%)
Sep 15, 2017 23.10 23.12 23.10 23.12 1,492,222 +0.01(+0.04%)
Sep 14, 2017 23.11 23.12 23.10 23.11 1,373,835 +0.01(+0.04%)
Sep 13, 2017 23.11 23.12 23.10 23.10 1,899,323 -0.02(-0.09%)
Sep 12, 2017 23.13 23.13 23.10 23.12 2,598,088 +0.00(+0.00%)
Sep 11, 2017 23.12 23.12 23.11 23.12 1,506,867 +0.03(+0.13%)
Sep 08, 2017 23.11 23.12 23.09 23.09 2,716,038 -0.03(-0.13%)
Sep 07, 2017 23.12 23.12 23.10 23.12 1,806,249 +0.03(+0.13%)
Sep 06, 2017 23.10 23.11 23.08 23.09 4,897,420 +0.02(+0.09%)
Sep 05, 2017 23.12 23.13 23.07 23.07 3,540,483 -0.05(-0.22%)
Sep 01, 2017 23.13 23.14 23.12 23.12 2,264,039 -0.02(-0.09%)
Aug 31, 2017 23.14 23.15 23.12 23.14 2,896,209 +0.02(+0.09%)
Aug 30, 2017 23.14 23.15 23.11 23.12 2,262,834 -0.02(-0.09%)
Aug 29, 2017 23.14 23.14 23.12 23.14 2,133,453 +0.00(+0.00%)
Aug 28, 2017 23.15 23.15 23.12 23.14 2,019,039 +0.00(+0.00%)
Aug 25, 2017 23.14 23.14 23.12 23.14 1,538,816 +0.01(+0.04%)
Aug 24, 2017 23.07 23.13 23.07 23.13 2,245,161 +0.07(+0.30%)
Aug 23, 2017 23.05 23.07 23.05 23.06 1,701,407 -0.02(-0.09%)
Aug 22, 2017 23.04 23.08 23.04 23.08 2,081,913 +0.05(+0.22%)
Aug 21, 2017 23.06 23.07 23.03 23.03 2,157,701 -0.02(-0.09%)
Aug 18, 2017 23.08 23.09 23.05 23.05 4,144,733 +0.01(+0.04%)
Aug 17, 2017 23.11 23.11 23.03 23.04 3,653,322 -0.08(-0.35%)
Aug 16, 2017 23.11 23.12 23.10 23.12 2,972,583 +0.02(+0.09%)
Aug 15, 2017 23.09 23.14 23.09 23.10 5,153,294 -0.08(-0.35%)
Aug 14, 2017 23.16 23.20 23.16 23.18 4,862,740 +0.02(+0.09%)
Aug 11, 2017 23.16 23.19 23.14 23.16 5,123,476 +0.01(+0.04%)
Aug 10, 2017 23.22 23.22 23.14 23.15 3,708,460 -0.07(-0.30%)
Aug 09, 2017 23.25 23.25 23.20 23.22 3,555,650 -0.03(-0.13%)
Aug 08, 2017 23.23 23.26 23.23 23.25 1,883,325 +0.03(+0.13%)
Aug 07, 2017 23.24 23.25 23.22 23.22 1,726,554 +0.00(+0.00%)
Aug 04, 2017 23.25 23.27 23.22 23.22 1,805,389 -0.02(-0.09%)
Aug 03, 2017 23.25 23.27 23.22 23.24 3,619,027 -0.01(-0.04%)
Aug 02, 2017 23.26 23.27 23.25 23.25 1,545,525 -0.02(-0.09%)
Aug 01, 2017 23.27 23.28 23.25 23.27 4,209,946 +0.00(+0.00%)
Jul 31, 2017 23.28 23.30 23.26 23.27 2,187,751 -0.02(-0.09%)
Jul 28, 2017 23.28 23.29 23.26 23.29 1,650,877 +0.01(+0.04%)
Jul 27, 2017 23.27 23.29 23.26 23.28 2,944,370 +0.01(+0.04%)
Jul 26, 2017 23.27 23.28 23.25 23.27 3,992,193 +0.01(+0.04%)
Jul 25, 2017 23.26 23.26 23.24 23.26 1,677,106 +0.00(+0.00%)
Jul 24, 2017 23.26 23.26 23.22 23.26 2,233,073 +0.02(+0.09%)
Jul 21, 2017 23.23 23.25 23.20 23.24 2,292,777 +0.02(+0.09%)
Jul 20, 2017 23.19 23.22 23.18 23.22 2,992,678 +0.04(+0.17%)
Jul 19, 2017 23.15 23.19 23.15 23.18 4,257,395 +0.01(+0.04%)
Jul 18, 2017 23.17 23.18 23.16 23.17 1,519,810 +0.01(+0.04%)
Jul 17, 2017 23.15 23.18 23.15 23.16 4,530,226 +0.00(+0.00%)
Jul 14, 2017 23.14 23.17 23.14 23.16 2,669,064 -0.04(-0.17%)
Jul 13, 2017 23.19 23.21 23.18 23.20 3,234,371 -0.01(-0.04%)
Jul 12, 2017 23.18 23.21 23.16 23.21 3,887,305 +0.05(+0.22%)
Jul 11, 2017 23.14 23.17 23.14 23.16 2,908,520 +0.01(+0.04%)
Jul 10, 2017 23.15 23.16 23.14 23.15 4,730,877 +0.02(+0.09%)
Jul 07, 2017 23.09 23.16 23.09 23.13 6,614,305 +0.01(+0.04%)
Jul 06, 2017 23.14 23.14 23.10 23.12 4,660,777 -0.01(-0.04%)
Jul 05, 2017 23.14 23.16 23.13 23.13 2,799,349 +0.01(+0.04%)
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.