Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.47 24.58 24.07 24.37 4,678,489 -0.41(-1.63%)
Oct 30, 2017 25.39 25.47 24.66 24.78 3,390,803 -0.79(-3.07%)
Oct 27, 2017 26.33 26.54 25.54 25.56 5,781,888 -1.23(-4.60%)
Oct 26, 2017 25.46 26.91 25.39 26.80 6,847,431 +1.44(+5.69%)
Oct 25, 2017 25.12 26.01 24.22 25.35 7,955,370 +0.13(+0.51%)
Oct 24, 2017 25.86 25.90 25.19 25.22 3,084,019 -0.40(-1.55%)
Oct 23, 2017 24.92 25.85 24.63 25.62 4,444,092 +0.28(+1.09%)
Oct 20, 2017 25.37 25.66 25.05 25.35 3,287,290 +0.23(+0.94%)
Oct 19, 2017 25.06 25.37 24.90 25.11 2,952,247 -0.15(-0.61%)
Oct 18, 2017 25.28 25.86 25.16 25.26 4,487,560 +0.13(+0.52%)
Oct 17, 2017 25.09 25.27 24.78 25.14 3,606,423 +0.06(+0.23%)
Oct 16, 2017 25.63 25.83 25.05 25.08 3,741,700 -0.57(-2.21%)
Oct 13, 2017 25.62 26.29 25.45 25.65 3,499,626 +0.18(+0.70%)
Oct 12, 2017 26.45 26.49 25.43 25.47 5,056,261 -0.96(-3.65%)
Oct 11, 2017 26.97 27.07 26.31 26.43 4,876,596 -0.54(-1.99%)
Oct 10, 2017 26.86 27.22 26.79 26.97 2,986,948 +0.17(+0.63%)
Oct 09, 2017 27.62 27.75 26.74 26.80 2,205,511 -0.82(-2.96%)
Oct 06, 2017 27.48 27.93 27.42 27.62 3,463,085 +0.02(+0.09%)
Oct 05, 2017 27.15 27.81 26.95 27.60 3,252,655 +0.43(+1.57%)
Oct 04, 2017 27.57 27.76 27.12 27.17 3,041,511 -0.43(-1.54%)
Oct 03, 2017 27.92 28.16 27.32 27.60 4,387,257 -0.30(-1.06%)
Oct 02, 2017 28.24 28.24 27.39 27.89 5,258,940 -0.38(-1.33%)
Sep 29, 2017 27.98 28.32 27.76 28.27 3,474,663 +0.29(+1.03%)
Sep 28, 2017 28.16 28.35 27.56 27.98 2,876,739 -0.17(-0.60%)
Sep 27, 2017 27.86 28.24 27.52 28.15 2,972,848 -0.04(-0.14%)
Sep 26, 2017 27.98 28.26 27.48 28.19 3,464,952 +0.37(+1.33%)
Sep 25, 2017 27.03 28.00 26.99 27.82 5,353,827 +0.85(+3.15%)
Sep 22, 2017 27.01 27.43 26.69 26.97 6,884,156 -0.08(-0.30%)
Sep 21, 2017 27.84 27.88 27.03 27.05 5,207,574 -0.70(-2.52%)
Sep 20, 2017 28.00 28.21 27.55 27.75 5,454,621 -0.39(-1.37%)
Sep 19, 2017 29.10 29.16 28.00 28.13 4,425,756 -0.97(-3.34%)
Sep 18, 2017 29.71 29.82 28.92 29.10 3,519,519 -0.54(-1.81%)
Sep 15, 2017 29.31 29.74 29.19 29.64 4,955,427 +0.25(+0.85%)
Sep 14, 2017 29.03 29.49 28.45 29.39 5,813,682 +0.42(+1.44%)
Sep 13, 2017 28.70 29.10 28.65 28.98 5,889,984 +0.32(+1.12%)
Sep 12, 2017 28.24 28.92 27.99 28.65 4,306,553 +0.57(+2.03%)
Sep 11, 2017 28.74 28.92 28.04 28.09 4,916,598 -0.59(-2.07%)
Sep 08, 2017 28.98 29.13 28.34 28.68 2,980,192 -0.35(-1.19%)
Sep 07, 2017 29.48 29.58 28.91 29.02 4,169,441 -0.43(-1.47%)
Sep 06, 2017 29.19 29.59 28.84 29.46 7,716,024 +0.30(+1.02%)
Sep 05, 2017 28.82 29.25 28.49 29.16 6,927,039 -0.01(-0.03%)
Sep 01, 2017 28.49 29.25 28.39 29.17 5,041,001 +0.89(+3.15%)
Aug 31, 2017 28.33 28.65 28.03 28.28 5,982,180 -0.01(-0.03%)
Aug 30, 2017 28.39 28.43 28.00 28.29 4,903,977 +0.06(+0.23%)
Aug 29, 2017 27.97 28.43 27.65 28.22 5,816,846 -0.43(-1.51%)
Aug 28, 2017 28.83 28.83 28.13 28.65 4,683,011 -0.14(-0.50%)
Aug 25, 2017 27.95 28.90 27.93 28.80 6,486,995 +0.89(+3.19%)
Aug 24, 2017 28.57 29.11 27.88 27.91 9,575,882 -0.39(-1.36%)
Aug 23, 2017 26.51 28.36 26.47 28.29 10,751,471 +1.66(+6.24%)
Aug 22, 2017 25.62 26.72 25.33 26.63 13,093,699 +1.09(+4.27%)
Aug 21, 2017 27.29 27.35 25.46 25.54 28,769,970 -2.05(-7.45%)
Aug 18, 2017 29.34 29.54 27.52 27.60 45,120,768 -10.69(-27.92%)
Aug 17, 2017 38.80 39.60 38.22 38.29 6,894,801 -0.70(-1.79%)
Aug 16, 2017 38.22 39.39 38.17 38.99 6,957,642 +1.16(+3.06%)
Aug 15, 2017 37.85 38.56 37.24 37.83 7,770,157 -1.76(-4.44%)
Aug 14, 2017 39.70 39.95 39.28 39.59 3,563,358 +0.02(+0.04%)
Aug 11, 2017 39.01 40.16 38.89 39.57 3,171,111 +0.17(+0.43%)
Aug 10, 2017 39.47 39.72 38.66 39.40 3,828,187 -0.57(-1.43%)
Aug 09, 2017 39.87 40.33 39.43 39.97 3,134,923 -0.19(-0.48%)
Aug 08, 2017 40.53 41.17 40.10 40.17 6,296,025 +0.96(+2.46%)
Aug 07, 2017 39.21 39.32 38.42 39.20 4,689,987 -0.13(-0.33%)
Aug 04, 2017 39.05 39.58 38.91 39.33 3,491,536 +0.36(+0.93%)
Aug 03, 2017 38.29 39.33 38.15 38.97 5,324,358 +0.72(+1.89%)
Aug 02, 2017 37.60 38.50 37.56 38.25 5,063,922 +0.63(+1.66%)
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.