Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.14 23.14 23.11 23.12 2,031,032 -0.02(-0.09%)
Oct 30, 2017 23.13 23.14 23.12 23.14 1,348,850 +0.00(+0.00%)
Oct 27, 2017 23.12 23.17 23.12 23.14 912,642 +0.03(+0.13%)
Oct 26, 2017 23.12 23.14 23.10 23.11 7,331,912 -0.02(-0.09%)
Oct 25, 2017 23.18 23.18 23.13 23.13 4,730,627 -0.05(-0.22%)
Oct 24, 2017 23.17 23.18 23.15 23.18 5,925,822 +0.02(+0.09%)
Oct 23, 2017 23.17 23.18 23.14 23.16 1,717,774 -0.05(-0.22%)
Oct 20, 2017 23.23 23.23 23.21 23.21 1,225,674 +0.00(+0.00%)
Oct 19, 2017 23.22 23.24 23.21 23.21 3,162,487 -0.04(-0.17%)
Oct 18, 2017 23.22 23.26 23.22 23.25 3,173,956 +0.01(+0.04%)
Oct 17, 2017 23.21 23.24 23.21 23.24 2,703,326 +0.03(+0.13%)
Oct 16, 2017 23.19 23.22 23.19 23.21 1,608,845 +0.01(+0.04%)
Oct 13, 2017 23.22 23.22 23.19 23.20 3,272,945 -0.02(-0.09%)
Oct 12, 2017 23.17 23.22 23.17 23.22 1,742,283 +0.02(+0.09%)
Oct 11, 2017 23.21 23.22 23.19 23.20 2,542,916 +0.00(+0.00%)
Oct 10, 2017 23.18 23.21 23.17 23.20 1,447,004 +0.03(+0.13%)
Oct 09, 2017 23.18 23.19 23.17 23.17 753,301 -0.02(-0.09%)
Oct 06, 2017 23.17 23.19 23.15 23.19 3,218,229 +0.03(+0.13%)
Oct 05, 2017 23.15 23.17 23.13 23.16 1,754,395 +0.02(+0.09%)
Oct 04, 2017 23.14 23.15 23.11 23.14 4,062,298 -0.01(-0.04%)
Oct 03, 2017 23.13 23.16 23.12 23.15 3,072,073 +0.02(+0.09%)
Oct 02, 2017 23.16 23.16 23.12 23.13 2,752,572 -0.03(-0.13%)
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%)
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.