Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.55 19.93 19.39 19.88 5,264,629 +0.30(+1.55%)
Sep 28, 2017 19.64 19.64 19.44 19.58 5,470,951 +0.05(+0.25%)
Sep 27, 2017 19.38 19.70 19.37 19.53 5,249,911 +0.40(+2.10%)
Sep 26, 2017 19.01 19.18 19.00 19.13 6,021,479 +0.06(+0.30%)
Sep 25, 2017 19.05 19.23 18.97 19.07 3,315,031 -0.04(-0.21%)
Sep 22, 2017 18.88 19.14 18.82 19.11 4,557,446 +0.19(+1.00%)
Sep 21, 2017 18.83 18.97 18.71 18.92 3,123,659 +0.10(+0.52%)
Sep 20, 2017 18.82 19.01 18.59 18.82 3,403,037 +0.00(+0.00%)
Sep 19, 2017 18.77 18.89 18.69 18.82 2,554,111 +0.06(+0.31%)
Sep 18, 2017 18.57 18.80 18.57 18.77 2,497,898 +0.26(+1.42%)
Sep 15, 2017 18.20 18.51 18.20 18.51 4,786,309 +0.28(+1.53%)
Sep 14, 2017 18.54 18.55 18.21 18.23 3,738,701 -0.34(-1.81%)
Sep 13, 2017 18.73 18.77 18.53 18.56 3,418,603 -0.18(-0.96%)
Sep 12, 2017 18.54 18.78 18.54 18.74 3,859,227 +0.30(+1.64%)
Sep 11, 2017 18.53 18.64 18.42 18.44 2,697,622 +0.11(+0.58%)
Sep 08, 2017 18.05 18.51 18.05 18.33 4,136,761 +0.25(+1.36%)
Sep 07, 2017 18.44 18.54 18.01 18.09 4,059,993 -0.40(-2.17%)
Sep 06, 2017 18.42 18.53 18.24 18.49 4,250,860 +0.11(+0.62%)
Sep 05, 2017 18.46 18.57 18.14 18.37 3,117,898 -0.26(-1.41%)
Sep 01, 2017 18.51 18.79 18.51 18.64 2,770,865 +0.11(+0.62%)
Aug 31, 2017 18.29 18.62 18.29 18.52 3,674,324 +0.20(+1.07%)
Aug 30, 2017 18.14 18.35 18.10 18.33 2,028,527 +0.22(+1.22%)
Aug 29, 2017 17.94 18.16 17.94 18.10 2,892,745 -0.09(-0.50%)
Aug 28, 2017 18.74 18.81 18.01 18.19 5,225,982 -0.45(-2.42%)
Aug 25, 2017 18.55 18.76 18.55 18.64 3,488,867 +0.15(+0.80%)
Aug 24, 2017 18.50 18.61 18.43 18.50 2,495,883 +0.03(+0.18%)
Aug 23, 2017 18.04 18.59 17.98 18.46 4,413,484 +0.39(+2.13%)
Aug 22, 2017 18.05 18.11 17.94 18.08 2,625,119 +0.11(+0.59%)
Aug 21, 2017 18.06 18.08 17.91 17.97 1,872,615 -0.08(-0.45%)
Aug 18, 2017 18.08 18.24 18.01 18.05 2,547,503 -0.10(-0.54%)
Aug 17, 2017 18.43 18.62 18.14 18.15 2,912,027 -0.36(-1.95%)
Aug 16, 2017 18.68 18.76 18.46 18.51 2,000,664 -0.04(-0.22%)
Aug 15, 2017 18.63 18.69 18.51 18.55 2,532,306 +0.03(+0.18%)
Aug 14, 2017 18.23 18.60 18.19 18.52 3,181,466 +0.48(+2.68%)
Aug 11, 2017 18.05 18.12 17.93 18.04 4,771,508 -0.09(-0.50%)
Aug 10, 2017 18.52 18.63 18.12 18.13 4,105,486 -0.52(-2.81%)
Aug 09, 2017 18.58 18.76 18.53 18.65 2,553,248 -0.09(-0.48%)
Aug 08, 2017 18.69 18.98 18.69 18.74 3,263,953 +0.04(+0.22%)
Aug 07, 2017 18.61 18.84 18.61 18.70 2,529,599 +0.08(+0.44%)
Aug 04, 2017 18.68 18.76 18.58 18.62 2,537,305 +0.06(+0.31%)
Aug 03, 2017 18.56 18.78 18.50 18.56 3,228,646 -0.11(-0.57%)
Aug 02, 2017 18.61 18.69 18.51 18.67 2,781,547 +0.01(+0.04%)
Aug 01, 2017 18.66 18.91 18.61 18.66 4,535,109 +0.11(+0.57%)
Jul 31, 2017 18.65 18.69 18.42 18.55 3,921,757 -0.04(-0.22%)
Jul 28, 2017 18.64 18.68 18.29 18.60 6,247,241 +0.02(+0.13%)
Jul 27, 2017 18.18 18.53 18.17 18.57 9,132,985 +0.87(+4.93%)
Jul 26, 2017 17.95 17.96 17.51 17.70 6,893,152 -0.26(-1.45%)
Jul 25, 2017 18.06 18.20 17.94 17.96 6,113,879 +0.13(+0.73%)
Jul 24, 2017 17.81 17.97 17.62 17.83 6,187,691 -0.05(-0.27%)
Jul 21, 2017 17.52 17.98 17.52 17.88 6,424,933 +0.33(+1.86%)
Jul 20, 2017 17.45 17.61 17.37 17.55 2,580,956 +0.07(+0.42%)
Jul 19, 2017 17.12 17.51 17.12 17.48 3,972,833 +0.45(+2.63%)
Jul 18, 2017 17.00 17.08 16.87 17.03 5,197,269 -0.06(-0.33%)
Jul 17, 2017 17.23 17.41 17.06 17.09 5,700,061 -0.41(-2.33%)
Jul 14, 2017 17.37 17.63 17.36 17.49 4,580,996 -0.04(-0.23%)
Jul 13, 2017 17.46 17.60 17.40 17.54 4,253,816 +0.11(+0.61%)
Jul 12, 2017 17.02 17.45 17.01 17.43 4,975,293 +0.39(+2.30%)
Jul 11, 2017 16.98 17.10 16.91 17.04 3,687,081 +0.08(+0.48%)
Jul 10, 2017 16.94 17.03 16.85 16.96 6,436,789 -0.02(-0.10%)
Jul 07, 2017 16.96 17.05 16.83 16.97 6,812,928 +0.02(+0.14%)
Jul 06, 2017 17.38 17.41 16.94 16.95 5,426,134 -0.42(-2.44%)
Jul 05, 2017 17.44 17.52 17.27 17.37 3,869,849 -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.