Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.26 19.31 19.08 19.17 157,870 -0.14(-0.71%)
Sep 28, 2017 19.17 19.42 19.06 19.31 160,888 +0.14(+0.72%)
Sep 27, 2017 18.94 19.26 18.85 19.17 181,155 +0.23(+1.21%)
Sep 26, 2017 18.49 18.99 18.49 18.94 241,507 +0.37(+1.97%)
Sep 25, 2017 18.49 18.67 18.21 18.58 166,369 +0.09(+0.49%)
Sep 22, 2017 18.30 18.58 18.28 18.49 192,676 +0.09(+0.50%)
Sep 21, 2017 18.39 18.49 18.30 18.39 279,125 -0.05(-0.25%)
Sep 20, 2017 18.30 18.53 18.30 18.44 271,401 +0.09(+0.50%)
Sep 19, 2017 18.58 18.58 18.28 18.35 232,585 -0.14(-0.74%)
Sep 18, 2017 18.81 18.94 18.39 18.49 206,590 -0.37(-1.94%)
Sep 15, 2017 18.67 18.97 18.30 18.85 628,767 +0.55(+3.00%)
Sep 14, 2017 18.67 18.67 18.17 18.30 344,265 -0.32(-1.72%)
Sep 13, 2017 18.07 18.67 18.07 18.62 389,295 +0.41(+2.26%)
Sep 12, 2017 17.43 18.30 17.30 18.21 417,916 +0.82(+4.74%)
Sep 11, 2017 16.93 17.50 16.93 17.39 240,055 +0.59(+3.54%)
Sep 08, 2017 16.84 17.16 16.66 16.79 267,593 -0.14(-0.81%)
Sep 07, 2017 17.16 17.16 16.43 16.93 226,793 -0.32(-1.86%)
Sep 06, 2017 17.66 17.66 17.16 17.25 264,924 -0.37(-2.08%)
Sep 05, 2017 17.66 17.85 17.37 17.62 236,721 -0.09(-0.52%)
Sep 01, 2017 17.94 17.94 17.30 17.71 399,114 -0.18(-1.02%)
Aug 31, 2017 17.85 17.98 17.80 17.89 135,567 +0.05(+0.26%)
Aug 30, 2017 17.75 17.98 17.39 17.85 145,941 +0.14(+0.78%)
Aug 29, 2017 17.94 18.07 17.66 17.71 257,455 -0.23(-1.28%)
Aug 28, 2017 18.17 18.17 17.89 17.94 141,514 -0.18(-1.01%)
Aug 25, 2017 17.94 18.17 17.71 18.12 170,681 +0.32(+1.80%)
Aug 24, 2017 18.21 18.21 17.80 17.80 164,938 -0.32(-1.77%)
Aug 23, 2017 18.17 18.26 17.94 18.12 158,228 -0.14(-0.75%)
Aug 22, 2017 18.12 18.35 17.85 18.26 139,121 +0.23(+1.27%)
Aug 21, 2017 18.26 18.26 17.98 18.03 163,560 -0.18(-1.00%)
Aug 18, 2017 18.07 18.30 17.94 18.21 104,796 +0.00(+0.00%)
Aug 17, 2017 18.17 18.53 18.17 18.21 184,574 -0.14(-0.75%)
Aug 16, 2017 18.26 18.53 18.26 18.35 88,291 +0.18(+1.01%)
Aug 15, 2017 18.44 18.58 18.17 18.17 96,717 -0.32(-1.73%)
Aug 14, 2017 18.17 18.62 18.10 18.49 149,783 +0.37(+2.02%)
Aug 11, 2017 17.98 18.17 17.89 18.12 152,913 +0.18(+1.02%)
Aug 10, 2017 17.89 18.18 17.85 17.94 158,855 +0.05(+0.26%)
Aug 09, 2017 18.12 18.21 17.75 17.89 149,354 -0.32(-1.76%)
Aug 08, 2017 18.12 18.49 17.98 18.21 174,173 +0.13(+0.71%)
Aug 07, 2017 17.99 18.22 17.86 18.08 132,592 +0.18(+1.02%)
Aug 04, 2017 17.95 17.67 17.90 128,548 +0.18(+1.03%)
Aug 03, 2017 17.99 18.04 17.67 17.72 153,658 -0.27(-1.52%)
Aug 02, 2017 18.36 18.72 17.90 17.99 172,766 -0.32(-1.74%)
Aug 01, 2017 18.27 18.43 18.17 18.31 146,477 +0.09(+0.50%)
Jul 31, 2017 18.36 18.54 18.13 18.22 210,950 -0.18(-0.99%)
Jul 28, 2017 19.04 19.45 17.76 18.40 225,051 -0.64(-3.35%)
Jul 27, 2017 18.86 19.04 18.58 19.04 195,121 +0.14(+0.72%)
Jul 26, 2017 19.09 19.15 18.86 18.90 87,188 -0.18(-0.95%)
Jul 25, 2017 18.99 19.36 18.95 19.09 136,299 +0.14(+0.72%)
Jul 24, 2017 19.13 19.22 18.72 18.95 193,905 -0.23(-1.19%)
Jul 21, 2017 19.36 19.45 19.09 19.18 145,480 -0.05(-0.24%)
Jul 20, 2017 19.31 18.90 19.22 102,197 +0.09(+0.48%)
Jul 19, 2017 18.90 19.50 18.86 19.13 121,301 +0.23(+1.21%)
Jul 18, 2017 18.99 19.22 18.81 18.90 153,339 -0.18(-0.95%)
Jul 17, 2017 18.90 19.36 18.62 19.09 162,690 +0.18(+0.96%)
Jul 14, 2017 19.04 19.18 18.86 18.90 169,086 -0.23(-1.19%)
Jul 13, 2017 19.36 19.68 18.90 19.13 119,320 -0.18(-0.94%)
Jul 12, 2017 19.40 19.63 19.25 19.31 192,584 -0.05(-0.24%)
Jul 11, 2017 19.31 19.50 19.13 19.36 204,415 +0.09(+0.47%)
Jul 10, 2017 19.18 19.59 19.18 19.27 136,974 -0.23(-1.17%)
Jul 07, 2017 19.50 19.68 19.36 19.50 155,919 +0.05(+0.23%)
Jul 06, 2017 19.40 19.54 19.13 19.45 236,855 -0.14(-0.70%)
Jul 05, 2017 19.77 19.81 19.45 19.59 201,557 -0.27(-1.38%)
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.