Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.18 23.55 23.18 23.55 3,557 +0.06(+0.26%)
Nov 29, 2017 23.60 23.60 23.48 23.48 2,754 -0.16(-0.68%)
Nov 28, 2017 23.67 23.70 23.60 23.64 8,441 -0.23(-0.98%)
Nov 27, 2017 23.88 23.88 23.85 23.88 4,148 -0.12(-0.50%)
Nov 24, 2017 23.99 24.00 23.99 24.00 938 +0.16(+0.67%)
Nov 22, 2017 23.75 23.84 23.75 23.84 1,927 +0.40(+1.71%)
Nov 21, 2017 23.51 23.53 23.41 23.44 6,750 +0.04(+0.17%)
Nov 20, 2017 23.30 23.48 23.25 23.40 10,510 +0.08(+0.36%)
Nov 17, 2017 23.20 23.37 23.20 23.32 3,171 -0.09(-0.41%)
Nov 16, 2017 23.38 23.41 23.38 23.41 4,142 -0.03(-0.13%)
Nov 15, 2017 23.37 23.44 23.30 23.44 3,991 -0.09(-0.38%)
Nov 14, 2017 23.78 23.78 23.49 23.53 8,927 -0.55(-2.28%)
Nov 13, 2017 24.34 24.34 23.96 24.08 16,773 -0.93(-3.72%)
Nov 10, 2017 24.82 25.01 24.80 25.01 5,874 -0.16(-0.64%)
Nov 09, 2017 25.12 25.22 25.12 25.17 2,861 -0.10(-0.40%)
Nov 08, 2017 25.44 25.44 25.11 25.27 4,680 -0.14(-0.55%)
Nov 07, 2017 25.21 25.60 25.21 25.41 16,326 +0.41(+1.62%)
Nov 06, 2017 24.77 25.00 24.77 25.00 8,381 +0.54(+2.23%)
Nov 03, 2017 24.21 24.47 24.21 24.46 4,148 +0.02(+0.08%)
Nov 02, 2017 24.30 24.44 24.27 24.44 12,416 +0.48(+2.00%)
Nov 01, 2017 23.86 23.98 23.86 23.96 6,518 +0.19(+0.80%)
Oct 31, 2017 23.62 23.78 23.59 23.77 6,712 +0.49(+2.10%)
Oct 30, 2017 23.22 23.29 23.20 23.28 10,213 +0.05(+0.22%)
Oct 27, 2017 22.97 23.23 22.97 23.23 3,913 +0.23(+1.02%)
Oct 26, 2017 22.89 23.05 22.89 23.00 8,781 +0.25(+1.08%)
Oct 25, 2017 22.89 22.89 22.60 22.75 7,492 -0.21(-0.94%)
Oct 24, 2017 22.72 23.08 22.72 22.96 4,456 -0.02(-0.11%)
Oct 23, 2017 23.02 23.05 22.90 22.99 8,412 -0.15(-0.65%)
Oct 20, 2017 23.05 23.20 22.89 23.14 9,060 +0.20(+0.87%)
Oct 19, 2017 22.72 23.13 22.72 22.94 10,286 -0.41(-1.76%)
Oct 18, 2017 23.23 23.35 23.23 23.35 4,172 +0.08(+0.34%)
Oct 17, 2017 23.25 23.35 23.25 23.27 5,459 +0.02(+0.09%)
Oct 16, 2017 22.81 23.25 22.81 23.25 2,050 -0.08(-0.34%)
Oct 13, 2017 23.37 23.37 23.30 23.33 6,098 +0.36(+1.57%)
Oct 12, 2017 22.91 22.98 22.87 22.97 8,269 +0.53(+2.36%)
Oct 11, 2017 22.63 22.73 22.43 22.44 5,721 -0.09(-0.40%)
Oct 10, 2017 22.53 22.53 22.44 22.53 7,068 +0.06(+0.27%)
Oct 09, 2017 22.53 22.61 22.34 22.47 6,389 -0.11(-0.49%)
Oct 06, 2017 22.80 22.80 22.32 22.58 5,061 +0.16(+0.71%)
Oct 05, 2017 22.39 22.57 22.25 22.42 4,738 +0.00(+0.00%)
Oct 04, 2017 22.78 22.78 22.38 22.42 4,732 -0.42(-1.84%)
Oct 03, 2017 22.75 22.91 22.75 22.84 4,645 -0.18(-0.76%)
Oct 02, 2017 23.11 23.11 22.97 23.02 1,377 +0.03(+0.11%)
Sep 29, 2017 22.82 22.99 22.72 22.99 3,011 -0.10(-0.43%)
Sep 28, 2017 23.21 23.23 23.01 23.09 8,831 -0.48(-2.04%)
Sep 27, 2017 23.58 23.64 23.46 23.57 5,190 -0.24(-1.01%)
Sep 26, 2017 23.50 23.87 23.50 23.81 9,588 +0.40(+1.71%)
Sep 25, 2017 23.40 23.41 23.33 23.41 4,876 +0.03(+0.13%)
Sep 22, 2017 23.10 23.40 23.10 23.38 7,071 +0.39(+1.70%)
Sep 21, 2017 22.90 23.03 22.67 22.99 8,294 +0.32(+1.41%)
Sep 20, 2017 22.91 22.91 22.63 22.67 17,661 -0.35(-1.52%)
Sep 19, 2017 22.63 23.02 22.63 23.02 2,889 +0.32(+1.41%)
Sep 18, 2017 22.97 22.97 22.64 22.70 8,148 -0.03(-0.13%)
Sep 15, 2017 22.77 22.98 22.61 22.73 6,944 -0.19(-0.83%)
Sep 14, 2017 22.80 22.94 22.80 22.92 4,370 +0.13(+0.57%)
Sep 13, 2017 22.85 22.87 22.70 22.79 9,145 -0.37(-1.60%)
Sep 12, 2017 22.81 23.21 22.81 23.16 15,494 +0.09(+0.40%)
Sep 11, 2017 23.20 23.41 23.02 23.07 2,464 -0.23(-1.00%)
Sep 08, 2017 23.36 23.54 23.14 23.30 21,409 -0.35(-1.48%)
Sep 07, 2017 23.22 23.65 23.22 23.65 4,125 +0.31(+1.35%)
Sep 06, 2017 23.14 23.37 23.14 23.34 5,753 +0.10(+0.41%)
Sep 05, 2017 23.22 23.32 23.14 23.24 23,390 +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.