Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.38 20.93 20.05 20.42 12,901,138 +1.36(+7.15%)
Oct 30, 2017 19.15 19.37 18.97 19.06 5,175,925 -0.08(-0.43%)
Oct 27, 2017 19.11 19.29 19.07 19.14 4,454,118 -0.20(-1.04%)
Oct 26, 2017 19.42 19.45 19.04 19.34 4,338,591 -0.35(-1.76%)
Oct 25, 2017 19.83 19.85 19.43 19.69 2,957,069 -0.10(-0.51%)
Oct 24, 2017 19.29 19.93 19.22 19.79 3,715,915 +0.57(+2.95%)
Oct 23, 2017 19.56 19.71 19.22 19.22 2,438,726 -0.35(-1.77%)
Oct 20, 2017 19.42 19.59 19.21 19.57 2,574,768 +0.28(+1.47%)
Oct 19, 2017 19.24 19.36 19.13 19.29 2,894,478 -0.05(-0.28%)
Oct 18, 2017 19.25 19.58 19.18 19.34 3,671,991 +0.09(+0.47%)
Oct 17, 2017 19.90 19.96 19.09 19.25 5,251,760 -0.77(-3.84%)
Oct 16, 2017 19.93 20.04 19.82 20.02 2,725,374 +0.11(+0.55%)
Oct 13, 2017 19.47 20.15 19.44 19.91 4,106,353 +0.50(+2.59%)
Oct 12, 2017 19.21 19.44 19.14 19.40 3,166,545 +0.12(+0.62%)
Oct 11, 2017 19.29 19.53 19.22 19.29 2,962,132 +0.16(+0.86%)
Oct 10, 2017 19.22 19.25 19.05 19.12 2,285,560 -0.02(-0.10%)
Oct 09, 2017 19.17 19.24 18.94 19.14 4,276,983 -0.07(-0.38%)
Oct 06, 2017 19.71 19.74 19.13 19.21 5,345,932 -0.57(-2.87%)
Oct 05, 2017 19.88 19.92 19.70 19.78 4,395,090 -0.07(-0.37%)
Oct 04, 2017 19.88 20.05 19.78 19.85 3,073,324 -0.04(-0.18%)
Oct 03, 2017 20.02 20.03 19.77 19.89 3,237,471 +0.01(+0.05%)
Oct 02, 2017 19.68 20.03 19.59 19.88 4,246,372 +0.15(+0.74%)
Sep 29, 2017 19.47 19.74 19.35 19.73 3,055,288 +0.27(+1.36%)
Sep 28, 2017 19.67 20.02 19.39 19.47 4,718,672 -0.15(-0.75%)
Sep 27, 2017 19.66 19.70 19.35 19.61 3,344,997 +0.06(+0.33%)
Sep 26, 2017 19.46 19.66 19.19 19.55 3,502,984 +0.12(+0.61%)
Sep 25, 2017 19.08 19.45 19.01 19.43 4,251,428 +0.37(+1.92%)
Sep 22, 2017 19.08 19.19 18.96 19.07 2,393,551 -0.07(-0.38%)
Sep 21, 2017 19.02 19.46 18.94 19.14 4,842,583 +0.06(+0.34%)
Sep 20, 2017 19.16 19.51 18.90 19.07 5,163,032 +0.03(+0.14%)
Sep 19, 2017 19.53 19.64 18.94 19.05 5,486,944 -0.43(-2.21%)
Sep 18, 2017 18.88 19.98 18.88 19.48 9,081,394 +0.59(+3.15%)
Sep 15, 2017 18.71 18.98 18.64 18.88 6,953,147 +0.20(+1.08%)
Sep 14, 2017 18.39 18.70 18.36 18.68 4,169,388 +0.28(+1.54%)
Sep 13, 2017 18.56 18.62 18.28 18.40 3,311,988 -0.12(-0.64%)
Sep 12, 2017 18.36 18.79 18.33 18.52 5,316,537 +0.23(+1.25%)
Sep 11, 2017 17.82 18.48 17.80 18.29 6,679,231 +0.57(+3.20%)
Sep 08, 2017 17.83 17.87 17.58 17.72 4,235,556 -0.13(-0.72%)
Sep 07, 2017 18.08 18.19 17.81 17.85 5,382,369 -0.19(-1.06%)
Sep 06, 2017 17.73 18.12 17.59 18.04 6,542,381 +0.39(+2.23%)
Sep 05, 2017 18.24 18.35 17.61 17.65 5,764,688 -0.59(-3.23%)
Sep 01, 2017 18.18 18.37 18.14 18.24 2,816,125 +0.12(+0.65%)
Aug 31, 2017 18.08 18.26 17.88 18.12 3,850,143 +0.15(+0.81%)
Aug 30, 2017 18.05 18.05 17.84 17.98 2,210,519 -0.11(-0.60%)
Aug 29, 2017 18.07 18.09 17.88 18.08 3,195,867 -0.12(-0.65%)
Aug 28, 2017 18.50 18.55 18.02 18.20 3,794,817 -0.27(-1.47%)
Aug 25, 2017 18.45 18.63 18.33 18.47 2,536,857 +0.16(+0.89%)
Aug 24, 2017 18.32 18.52 18.14 18.31 2,624,459 +0.02(+0.10%)
Aug 23, 2017 18.05 18.42 18.05 18.29 3,197,536 +0.21(+1.15%)
Aug 22, 2017 18.13 18.43 18.08 18.08 4,197,061 +0.07(+0.40%)
Aug 21, 2017 18.02 18.10 17.85 18.01 2,854,583 +0.00(+0.00%)
Aug 18, 2017 18.19 18.22 17.77 18.01 4,923,813 -0.22(-1.19%)
Aug 17, 2017 18.63 19.00 18.21 18.23 4,242,979 -0.43(-2.29%)
Aug 16, 2017 18.34 18.82 18.29 18.66 6,181,483 +0.37(+2.03%)
Aug 15, 2017 18.30 18.37 17.93 18.28 8,704,402 -0.14(-0.74%)
Aug 14, 2017 18.54 18.72 18.38 18.42 5,261,844 -0.03(-0.15%)
Aug 11, 2017 18.86 18.91 18.19 18.45 6,077,501 -0.24(-1.31%)
Aug 10, 2017 19.22 19.38 18.49 18.69 7,834,756 -0.59(-3.06%)
Aug 09, 2017 19.51 19.55 19.17 19.28 4,655,724 -0.25(-1.30%)
Aug 08, 2017 19.92 20.13 19.44 19.54 6,043,989 -0.39(-1.96%)
Aug 07, 2017 20.51 20.52 19.84 19.93 4,814,481 -0.55(-2.70%)
Aug 04, 2017 20.51 20.13 20.48 3,503,678 +0.24(+1.16%)
Aug 03, 2017 20.09 20.54 20.01 20.24 3,967,818 +0.06(+0.31%)
Aug 02, 2017 20.68 20.74 20.00 20.18 6,304,358 -0.58(-2.80%)
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.