Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.57 24.90 24.23 24.28 3,599,247 -0.20(-0.83%)
Sep 28, 2017 23.50 24.60 23.42 24.48 2,810,056 +1.16(+4.98%)
Sep 27, 2017 23.42 23.57 22.70 23.32 3,066,452 -0.09(-0.38%)
Sep 26, 2017 23.51 23.69 23.35 23.41 2,350,582 -0.13(-0.56%)
Sep 25, 2017 23.19 23.64 23.11 23.54 1,921,431 +0.47(+2.02%)
Sep 22, 2017 22.99 23.34 22.94 23.08 2,378,973 +0.18(+0.81%)
Sep 21, 2017 23.19 23.28 22.85 22.89 2,413,794 -0.33(-1.40%)
Sep 20, 2017 22.76 23.30 22.76 23.22 2,990,341 +0.51(+2.25%)
Sep 19, 2017 22.34 22.98 22.17 22.71 2,110,160 +0.33(+1.45%)
Sep 18, 2017 21.86 22.43 21.86 22.38 2,358,088 +0.55(+2.50%)
Sep 15, 2017 21.84 22.07 21.60 21.84 4,597,248 +0.10(+0.45%)
Sep 14, 2017 22.16 22.26 21.56 21.74 2,667,578 -0.54(-2.41%)
Sep 13, 2017 22.26 22.51 22.01 22.28 2,188,774 +0.08(+0.36%)
Sep 12, 2017 22.26 22.43 22.01 22.20 2,393,986 +0.26(+1.16%)
Sep 11, 2017 22.39 22.48 21.90 21.94 3,283,159 -0.45(-2.00%)
Sep 08, 2017 22.06 22.61 22.06 22.39 3,038,923 +0.40(+1.80%)
Sep 07, 2017 21.53 22.20 21.42 22.00 2,704,545 +0.49(+2.29%)
Sep 06, 2017 21.20 21.76 21.06 21.50 3,495,055 +0.46(+2.17%)
Sep 05, 2017 21.54 21.54 20.53 21.05 2,884,749 -0.76(-3.47%)
Sep 01, 2017 20.88 21.77 20.86 21.80 4,891,794 +0.98(+4.69%)
Aug 31, 2017 21.26 21.38 20.52 20.83 4,620,058 -0.12(-0.59%)
Aug 30, 2017 20.25 21.07 20.05 20.95 6,702,674 +0.88(+4.38%)
Aug 29, 2017 19.88 20.25 19.71 20.07 3,120,507 +0.10(+0.48%)
Aug 28, 2017 18.96 20.18 18.77 19.97 5,515,213 +1.53(+8.30%)
Aug 25, 2017 17.96 18.91 17.96 18.44 4,542,780 +0.59(+3.30%)
Aug 24, 2017 17.60 17.86 17.58 17.85 3,070,213 +0.31(+1.75%)
Aug 23, 2017 17.59 17.62 17.11 17.55 3,327,648 -0.15(-0.84%)
Aug 22, 2017 17.71 17.72 17.47 17.69 2,476,794 +0.06(+0.35%)
Aug 21, 2017 17.79 17.95 17.62 17.63 1,996,775 -0.27(-1.52%)
Aug 18, 2017 17.68 18.02 17.40 17.91 2,207,621 +0.24(+1.34%)
Aug 17, 2017 18.34 18.43 17.60 17.67 3,162,760 -0.84(-4.56%)
Aug 16, 2017 18.89 18.96 18.45 18.51 2,356,213 -0.35(-1.86%)
Aug 15, 2017 18.67 18.95 18.52 18.86 1,210,016 +0.11(+0.61%)
Aug 14, 2017 18.73 18.90 18.56 18.75 1,311,631 +0.14(+0.76%)
Aug 11, 2017 18.42 18.72 18.39 18.61 2,075,039 -0.04(-0.19%)
Aug 10, 2017 19.03 19.12 18.64 18.64 2,740,830 -0.47(-2.45%)
Aug 09, 2017 19.61 19.70 19.10 19.11 2,240,885 -0.55(-2.78%)
Aug 08, 2017 20.08 20.13 19.61 19.66 2,099,974 -0.48(-2.37%)
Aug 07, 2017 20.25 20.43 20.08 20.14 2,498,741 -0.16(-0.77%)
Aug 04, 2017 20.01 20.59 19.96 20.29 3,854,463 +0.31(+1.56%)
Aug 03, 2017 19.66 20.25 19.38 19.98 5,370,586 -0.25(-1.24%)
Aug 02, 2017 20.06 20.57 19.56 20.23 4,438,784 +0.03(+0.13%)
Aug 01, 2017 19.81 20.27 19.62 20.21 2,748,185 +0.46(+2.33%)
Jul 31, 2017 18.95 19.76 18.77 19.75 2,332,908 +0.99(+5.27%)
Jul 28, 2017 19.28 19.49 18.53 18.76 2,812,858 -0.49(-2.57%)
Jul 27, 2017 19.39 19.55 19.04 19.25 2,014,050 -0.04(-0.22%)
Jul 26, 2017 19.35 19.56 18.92 19.29 2,589,307 -0.04(-0.22%)
Jul 25, 2017 19.08 19.64 18.99 19.34 3,383,227 +0.30(+1.59%)
Jul 24, 2017 18.95 19.06 18.79 19.03 1,454,387 +0.09(+0.46%)
Jul 21, 2017 18.96 19.11 18.56 18.95 1,911,252 +0.00(+0.00%)
Jul 20, 2017 19.43 19.48 18.79 18.95 1,722,374 -0.27(-1.40%)
Jul 19, 2017 18.88 19.60 18.87 19.22 1,614,555 +0.35(+1.84%)
Jul 18, 2017 19.43 19.50 18.82 18.87 2,012,431 -0.51(-2.64%)
Jul 17, 2017 19.09 19.49 19.08 19.38 1,174,292 +0.23(+1.18%)
Jul 14, 2017 18.82 19.22 18.77 19.16 1,394,062 +0.34(+1.80%)
Jul 13, 2017 18.97 19.07 18.50 18.82 1,812,382 -0.16(-0.82%)
Jul 12, 2017 19.57 19.70 18.95 18.97 1,722,929 -0.36(-1.88%)
Jul 11, 2017 19.36 19.77 19.16 19.34 1,594,479 -0.11(-0.58%)
Jul 10, 2017 19.17 19.57 19.11 19.45 1,683,671 +0.21(+1.08%)
Jul 07, 2017 18.50 19.28 18.25 19.24 2,522,069 +0.69(+3.69%)
Jul 06, 2017 19.29 19.44 18.50 18.56 2,374,280 -0.75(-3.91%)
Jul 05, 2017 19.60 19.86 19.10 19.31 1,992,827 -0.44(-2.24%)
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.