Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.15 17.46 17.13 17.41 1,328,683 +0.30(+1.78%)
Oct 30, 2017 16.99 17.26 16.95 17.11 1,996,839 +0.04(+0.26%)
Oct 27, 2017 17.24 17.24 16.92 17.06 1,959,607 -0.20(-1.14%)
Oct 26, 2017 17.10 17.27 17.04 17.26 1,618,229 +0.23(+1.37%)
Oct 25, 2017 17.14 17.16 16.82 17.03 1,791,465 -0.11(-0.63%)
Oct 24, 2017 17.09 17.27 16.98 17.13 2,353,982 +0.17(+1.01%)
Oct 23, 2017 17.26 17.47 16.91 16.96 3,025,899 -0.42(-2.43%)
Oct 20, 2017 17.49 18.64 17.17 17.38 6,777,537 -1.15(-6.20%)
Oct 19, 2017 18.33 18.56 18.16 18.53 3,114,128 +0.18(+0.98%)
Oct 18, 2017 18.39 18.39 18.24 18.35 1,813,072 +0.11(+0.59%)
Oct 17, 2017 18.10 18.37 18.06 18.25 1,819,359 +0.12(+0.64%)
Oct 16, 2017 18.08 18.13 17.96 18.13 1,017,844 +0.15(+0.85%)
Oct 13, 2017 17.82 18.15 17.81 17.98 1,190,910 +0.19(+1.06%)
Oct 12, 2017 17.91 17.91 17.74 17.79 1,875,981 -0.20(-1.10%)
Oct 11, 2017 17.97 18.05 17.82 17.99 1,186,709 +0.00(+0.00%)
Oct 10, 2017 18.10 18.15 17.92 17.99 2,332,640 -0.09(-0.50%)
Oct 09, 2017 18.30 18.34 18.03 18.08 1,435,132 -0.22(-1.18%)
Oct 06, 2017 18.32 18.44 18.27 18.29 1,600,731 -0.06(-0.34%)
Oct 05, 2017 18.43 18.44 18.29 18.35 1,532,456 -0.04(-0.20%)
Oct 04, 2017 18.19 18.42 18.17 18.39 1,312,514 +0.22(+1.23%)
Oct 03, 2017 18.20 18.28 18.05 18.17 1,843,685 +0.04(+0.25%)
Oct 02, 2017 17.72 18.16 17.66 18.12 2,798,834 +0.45(+2.53%)
Sep 29, 2017 17.72 17.77 17.61 17.68 1,308,668 -0.03(-0.15%)
Sep 28, 2017 17.69 17.73 17.53 17.70 1,083,675 +0.01(+0.05%)
Sep 27, 2017 17.76 17.79 17.51 17.69 1,936,223 +0.00(+0.00%)
Sep 26, 2017 17.66 17.84 17.60 17.69 1,500,671 +0.06(+0.35%)
Sep 25, 2017 17.40 17.67 17.38 17.63 1,852,470 +0.24(+1.39%)
Sep 22, 2017 17.33 17.40 17.26 17.39 1,522,394 +0.08(+0.46%)
Sep 21, 2017 17.30 17.34 17.05 17.31 2,035,251 +0.05(+0.31%)
Sep 20, 2017 17.10 17.39 17.03 17.26 2,882,561 +0.18(+1.05%)
Sep 19, 2017 17.09 17.11 16.96 17.08 1,508,019 +0.02(+0.10%)
Sep 18, 2017 17.17 17.18 17.02 17.06 1,826,074 -0.10(-0.57%)
Sep 15, 2017 16.99 17.18 16.93 17.16 2,308,483 +0.17(+1.00%)
Sep 14, 2017 17.03 17.14 16.93 16.99 1,349,702 +0.00(+0.00%)
Sep 13, 2017 16.85 17.07 16.81 16.99 1,610,347 +0.09(+0.53%)
Sep 12, 2017 16.63 16.90 16.56 16.90 2,214,631 +0.33(+1.99%)
Sep 11, 2017 16.68 16.36 16.57 2,196,712 +0.24(+1.48%)
Sep 08, 2017 16.21 16.40 16.15 16.33 1,283,508 +0.12(+0.72%)
Sep 07, 2017 16.29 16.32 16.10 16.21 1,610,928 -0.12(-0.76%)
Sep 06, 2017 16.20 16.36 16.17 16.34 2,686,284 +0.19(+1.16%)
Sep 05, 2017 16.47 16.49 16.07 16.15 2,817,845 -0.34(-2.06%)
Sep 01, 2017 16.35 16.60 16.35 16.49 1,492,211 +0.18(+1.09%)
Aug 31, 2017 16.05 16.35 16.01 16.31 2,242,322 +0.30(+1.90%)
Aug 30, 2017 15.89 16.02 15.79 16.01 1,836,015 +0.12(+0.79%)
Aug 29, 2017 15.78 15.90 15.64 15.88 2,496,553 -0.02(-0.14%)
Aug 28, 2017 16.00 16.01 15.71 15.90 2,846,934 -0.11(-0.70%)
Aug 25, 2017 16.17 15.97 16.01 3,375,840 +0.04(+0.22%)
Aug 24, 2017 15.87 16.01 15.72 15.98 3,193,990 +0.48(+3.11%)
Aug 23, 2017 15.13 15.73 15.13 15.50 3,518,992 +0.31(+2.06%)
Aug 22, 2017 15.32 15.51 15.05 15.18 3,014,621 -0.07(-0.47%)
Aug 21, 2017 15.29 15.40 15.19 15.26 1,502,299 -0.02(-0.12%)
Aug 18, 2017 15.43 15.43 15.18 15.27 2,101,423 -0.18(-1.16%)
Aug 17, 2017 15.47 15.66 15.45 15.45 2,475,216 -0.11(-0.69%)
Aug 16, 2017 15.45 15.74 15.45 15.56 2,048,304 +0.13(+0.87%)
Aug 15, 2017 15.79 15.79 15.43 15.43 1,916,637 -0.37(-2.32%)
Aug 14, 2017 15.57 15.87 15.49 15.79 2,143,242 +0.35(+2.25%)
Aug 11, 2017 15.43 15.50 15.33 15.44 1,618,765 +0.03(+0.17%)
Aug 10, 2017 15.61 15.64 15.42 15.42 2,732,977 -0.25(-1.60%)
Aug 09, 2017 15.43 15.77 15.33 15.67 2,843,930 +0.10(+0.63%)
Aug 08, 2017 15.43 15.65 15.41 15.57 3,074,084 +0.11(+0.69%)
Aug 07, 2017 15.42 15.68 15.38 15.46 3,108,780 +0.06(+0.41%)
Aug 04, 2017 15.41 15.23 15.40 1,570,133 +0.16(+1.05%)
Aug 03, 2017 15.06 15.30 15.03 15.24 1,714,486 +0.16(+1.07%)
Aug 02, 2017 15.15 15.21 14.98 15.08 1,824,836 -0.04(-0.29%)
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.