Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.99 17.09 16.88 16.99 72,036,752 +0.06(+0.33%)
Oct 30, 2017 17.18 17.33 16.86 16.93 102,380,792 -0.22(-1.27%)
Oct 27, 2017 17.01 17.18 16.93 17.15 103,616,976 +0.15(+0.86%)
Oct 26, 2017 17.04 17.11 16.96 17.01 89,347,640 +0.10(+0.57%)
Oct 25, 2017 17.30 17.34 16.83 16.91 190,870,976 -0.69(-3.93%)
Oct 24, 2017 17.83 17.85 17.58 17.60 103,389,384 -0.20(-1.11%)
Oct 23, 2017 17.88 18.01 17.77 17.80 61,197,020 -0.15(-0.82%)
Oct 20, 2017 18.07 18.10 17.87 17.94 74,934,960 -0.08(-0.42%)
Oct 19, 2017 18.14 18.34 17.97 18.02 65,126,704 -0.01(-0.06%)
Oct 18, 2017 18.29 18.32 17.93 18.03 72,811,472 -0.26(-1.43%)
Oct 17, 2017 18.26 18.32 18.17 18.29 42,903,984 +0.03(+0.17%)
Oct 16, 2017 18.09 18.40 18.05 18.26 61,585,472 +0.24(+1.32%)
Oct 13, 2017 18.10 18.20 17.80 18.03 111,079,784 -0.08(-0.45%)
Oct 12, 2017 18.93 18.95 18.09 18.11 162,284,896 -1.18(-6.10%)
Oct 11, 2017 19.45 19.49 19.21 19.28 53,411,696 -0.16(-0.81%)
Oct 10, 2017 19.36 19.49 19.32 19.44 34,295,396 +0.10(+0.52%)
Oct 09, 2017 19.51 19.52 19.26 19.34 38,120,876 -0.15(-0.75%)
Oct 06, 2017 19.61 19.72 19.46 19.48 44,427,464 -0.22(-1.10%)
Oct 05, 2017 19.75 19.85 19.65 19.70 45,328,000 +0.00(+0.03%)
Oct 04, 2017 19.63 19.78 19.57 19.70 35,919,016 +0.01(+0.05%)
Oct 03, 2017 19.54 19.69 19.49 19.69 32,213,164 +0.18(+0.95%)
Oct 02, 2017 19.55 19.60 19.48 19.50 31,293,078 -0.03(-0.15%)
Sep 29, 2017 19.42 19.56 19.35 19.53 44,041,896 +0.06(+0.33%)
Sep 28, 2017 19.29 19.53 19.24 19.47 34,831,396 +0.13(+0.70%)
Sep 27, 2017 19.20 19.33 47,664,840 +0.02(+0.13%)
Sep 26, 2017 19.51 19.60 19.30 19.31 45,333,948 -0.20(-1.02%)
Sep 25, 2017 19.21 19.54 19.20 19.51 72,548,248 +0.26(+1.37%)
Sep 22, 2017 19.15 19.27 19.05 19.24 46,551,064 +0.18(+0.97%)
Sep 21, 2017 19.20 19.22 19.02 19.06 33,653,420 -0.10(-0.55%)
Sep 20, 2017 19.11 19.32 19.06 19.16 53,883,616 +0.11(+0.58%)
Sep 19, 2017 18.65 19.17 18.58 19.05 92,884,152 +0.39(+2.11%)
Sep 18, 2017 18.50 18.70 18.46 18.66 64,105,076 +0.16(+0.86%)
Sep 15, 2017 18.16 18.50 18.15 18.50 96,145,224 +0.39(+2.15%)
Sep 14, 2017 18.25 18.25 18.06 18.11 35,863,864 -0.11(-0.63%)
Sep 13, 2017 18.12 18.29 18.09 18.23 51,600,348 +0.14(+0.80%)
Sep 12, 2017 17.93 18.17 17.86 18.08 56,721,468 +0.26(+1.45%)
Sep 11, 2017 17.79 17.85 17.71 17.82 46,216,316 +0.07(+0.42%)
Sep 08, 2017 17.75 17.83 17.50 17.75 82,324,528 -0.00(-0.03%)
Sep 07, 2017 18.25 18.35 17.74 17.75 97,492,464 -0.48(-2.65%)
Sep 06, 2017 18.51 18.53 18.22 18.24 56,890,864 -0.26(-1.40%)
Sep 05, 2017 18.65 18.66 18.42 18.49 45,731,192 -0.19(-1.04%)
Sep 01, 2017 18.74 18.75 18.66 18.69 25,607,996 +0.01(+0.05%)
Aug 31, 2017 18.82 18.88 18.67 18.68 41,583,796 -0.10(-0.56%)
Aug 30, 2017 18.86 18.86 18.75 18.78 24,933,852 -0.09(-0.48%)
Aug 29, 2017 18.82 18.96 18.82 18.87 19,222,072 -0.04(-0.24%)
Aug 28, 2017 18.95 18.98 18.82 18.92 20,304,514 -0.02(-0.13%)
Aug 25, 2017 18.86 19.01 18.83 18.94 28,452,632 +0.15(+0.82%)
Aug 24, 2017 18.93 18.94 18.77 18.79 21,937,656 -0.12(-0.63%)
Aug 23, 2017 18.87 18.99 18.87 18.91 39,977,796 -0.03(-0.16%)
Aug 22, 2017 18.79 18.94 18.73 18.94 29,551,918 +0.20(+1.06%)
Aug 21, 2017 18.69 18.89 18.65 18.74 34,710,980 +0.10(+0.56%)
Aug 18, 2017 18.70 18.75 18.55 18.63 46,160,488 -0.11(-0.61%)
Aug 17, 2017 19.03 19.06 18.74 18.75 44,101,164 -0.31(-1.65%)
Aug 16, 2017 19.03 19.12 18.93 19.06 30,027,798 +0.03(+0.18%)
Aug 15, 2017 19.20 19.22 18.95 19.03 29,720,934 -0.17(-0.88%)
Aug 14, 2017 19.07 19.23 19.04 19.20 34,418,020 +0.20(+1.05%)
Aug 11, 2017 19.10 19.12 18.98 19.00 26,629,938 -0.04(-0.24%)
Aug 10, 2017 19.22 19.04 19.04 42,723,292 -0.08(-0.44%)
Aug 09, 2017 19.05 19.15 18.98 19.13 39,518,168 +0.00(+0.00%)
Aug 08, 2017 19.23 19.32 19.08 19.13 30,949,802 -0.08(-0.41%)
Aug 07, 2017 19.17 19.27 19.13 19.21 33,741,528 +0.04(+0.23%)
Aug 04, 2017 19.17 19.21 18.97 19.16 32,722,464 +0.07(+0.39%)
Aug 03, 2017 19.06 19.20 19.02 19.09 37,798,936 +0.00(+0.03%)
Aug 02, 2017 19.44 19.44 18.97 19.08 69,407,480 -0.30(-1.57%)
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.