Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.59 18.79 18.55 18.68 4,428,063 +0.11(+0.60%)
Aug 30, 2017 18.59 18.68 18.50 18.57 3,035,459 -0.09(-0.47%)
Aug 29, 2017 18.33 18.70 18.18 18.66 3,731,156 +0.16(+0.86%)
Aug 28, 2017 18.83 18.88 18.43 18.50 4,814,574 -0.30(-1.60%)
Aug 25, 2017 18.50 18.91 18.50 18.80 5,647,957 +0.36(+1.97%)
Aug 24, 2017 18.64 18.99 18.37 18.44 8,144,576 +0.09(+0.52%)
Aug 23, 2017 18.14 18.40 18.14 18.34 6,988,174 +0.18(+1.00%)
Aug 22, 2017 17.98 18.23 17.80 18.16 5,618,374 +0.31(+1.73%)
Aug 21, 2017 17.94 17.94 17.27 17.85 9,972,677 -0.06(-0.35%)
Aug 18, 2017 18.19 18.90 17.43 17.91 23,949,736 -0.02(-0.13%)
Aug 17, 2017 17.67 18.14 17.57 17.94 12,734,062 +0.09(+0.49%)
Aug 16, 2017 17.86 18.11 17.79 17.85 6,287,382 +0.40(+2.27%)
Aug 15, 2017 18.19 18.19 17.45 17.46 8,774,226 -0.81(-4.46%)
Aug 14, 2017 18.50 18.57 18.19 18.27 5,956,446 -0.04(-0.22%)
Aug 11, 2017 18.19 18.59 18.16 18.31 4,664,681 +0.08(+0.43%)
Aug 10, 2017 18.62 18.62 18.17 18.23 6,575,260 -0.57(-3.03%)
Aug 09, 2017 19.21 19.23 18.52 18.80 7,222,566 -0.64(-3.30%)
Aug 08, 2017 19.20 19.67 19.15 19.44 6,891,860 +0.43(+2.25%)
Aug 07, 2017 18.93 19.13 18.88 19.01 4,190,174 +0.13(+0.71%)
Aug 04, 2017 18.69 18.93 18.64 18.88 3,583,014 +0.32(+1.70%)
Aug 03, 2017 18.44 18.91 18.44 18.56 4,609,574 +0.04(+0.21%)
Aug 02, 2017 18.79 18.89 18.39 18.52 5,652,825 -0.36(-1.93%)
Aug 01, 2017 18.86 18.94 18.56 18.89 8,105,910 +0.04(+0.21%)
Jul 31, 2017 18.90 18.92 18.69 18.85 14,511,056 +0.03(+0.17%)
Jul 28, 2017 19.16 19.18 18.66 18.82 7,565,279 -0.37(-1.94%)
Jul 27, 2017 18.96 19.23 18.84 19.19 5,607,078 +0.24(+1.25%)
Jul 26, 2017 18.94 18.97 18.67 18.95 3,600,861 -0.01(-0.04%)
Jul 25, 2017 18.49 19.16 18.45 18.96 6,142,202 +0.63(+3.45%)
Jul 24, 2017 18.59 18.68 18.25 18.33 4,811,944 -0.48(-2.57%)
Jul 21, 2017 18.56 18.86 18.42 18.81 6,463,549 +0.21(+1.15%)
Jul 20, 2017 18.48 18.71 18.27 18.59 4,497,373 +0.17(+0.94%)
Jul 19, 2017 18.32 18.48 18.21 18.42 3,272,562 +0.17(+0.95%)
Jul 18, 2017 18.43 18.48 18.07 18.25 4,048,042 -0.23(-1.24%)
Jul 17, 2017 18.33 18.71 18.27 18.48 5,814,979 +0.06(+0.34%)
Jul 14, 2017 18.48 18.67 18.25 18.41 12,952,994 +0.40(+2.20%)
Jul 13, 2017 17.16 18.25 17.07 18.02 18,330,390 +0.96(+5.61%)
Jul 12, 2017 16.83 17.09 16.79 17.06 7,624,676 +0.29(+1.75%)
Jul 11, 2017 16.77 16.88 16.64 16.77 8,006,843 -0.01(-0.05%)
Jul 10, 2017 17.76 17.77 16.63 16.78 16,057,203 -1.13(-6.32%)
Jul 07, 2017 18.01 18.16 17.89 17.91 8,355,824 -0.06(-0.31%)
Jul 06, 2017 17.83 18.08 17.76 17.96 12,401,157 -0.29(-1.60%)
Jul 05, 2017 18.09 18.38 17.99 18.25 8,115,573 +0.13(+0.74%)
Jul 03, 2017 17.53 18.20 17.52 18.12 6,998,386 +0.73(+4.18%)
Jun 30, 2017 17.41 17.53 17.22 17.39 8,800,881 -0.01(-0.05%)
Jun 29, 2017 17.63 17.76 17.24 17.40 6,971,444 -0.20(-1.11%)
Jun 28, 2017 17.69 17.83 17.52 17.60 6,695,876 -0.03(-0.18%)
Jun 27, 2017 17.35 17.76 17.35 17.63 10,090,076 +0.27(+1.58%)
Jun 26, 2017 17.25 17.52 17.25 17.35 7,302,204 +0.16(+0.91%)
Jun 23, 2017 17.27 17.35 17.06 17.20 8,277,265 -0.04(-0.23%)
Jun 22, 2017 17.15 17.43 17.07 17.24 5,706,645 +0.09(+0.55%)
Jun 21, 2017 17.30 17.38 17.05 17.14 7,405,007 -0.18(-1.04%)
Jun 20, 2017 18.00 18.06 17.27 17.32 5,976,696 -0.70(-3.91%)
Jun 19, 2017 18.02 18.12 17.69 18.03 5,466,784 +0.11(+0.61%)
Jun 16, 2017 17.89 17.96 17.64 17.92 8,246,426 -0.16(-0.87%)
Jun 15, 2017 18.06 18.28 17.85 18.07 7,300,851 -0.13(-0.69%)
Jun 14, 2017 18.32 18.32 17.92 18.20 6,181,121 -0.13(-0.73%)
Jun 13, 2017 18.07 18.39 17.92 18.33 7,729,507 +0.23(+1.25%)
Jun 12, 2017 17.82 18.28 17.80 18.10 11,393,307 +0.23(+1.31%)
Jun 09, 2017 17.49 17.95 17.38 17.87 8,069,912 +0.42(+2.42%)
Jun 08, 2017 17.63 17.27 17.45 7,235,318 +0.13(+0.72%)
Jun 07, 2017 17.36 17.52 17.24 17.32 6,326,835 +0.03(+0.18%)
Jun 06, 2017 17.41 17.44 17.14 17.29 11,355,292 -0.27(-1.56%)
Jun 05, 2017 17.87 17.94 17.45 17.56 9,629,204 -0.09(-0.53%)
Jun 02, 2017 17.95 17.97 17.54 17.66 7,750,378 -0.18(-1.01%)
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.