Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.50 17.57 17.25 17.27 14,271,429 -0.17(-0.99%)
Sep 28, 2017 17.38 17.66 17.35 17.44 15,011,312 +0.03(+0.15%)
Sep 27, 2017 17.53 17.71 17.33 17.42 14,583,780 +0.03(+0.20%)
Sep 26, 2017 17.17 17.53 17.17 17.38 26,441,202 +0.22(+1.25%)
Sep 25, 2017 17.26 17.42 17.12 17.17 19,568,274 -0.18(-1.04%)
Sep 22, 2017 17.44 17.60 17.25 17.35 16,533,411 -0.06(-0.35%)
Sep 21, 2017 17.93 17.95 17.41 17.41 23,587,038 -0.50(-2.79%)
Sep 20, 2017 18.15 18.20 17.86 17.91 15,382,321 -0.28(-1.56%)
Sep 19, 2017 18.50 18.59 18.15 18.19 11,252,103 -0.27(-1.45%)
Sep 18, 2017 18.53 18.66 18.37 18.46 9,722,587 -0.11(-0.60%)
Sep 15, 2017 18.32 18.60 18.28 18.57 17,603,344 +0.27(+1.46%)
Sep 14, 2017 18.72 18.83 18.22 18.30 13,824,391 -0.40(-2.16%)
Sep 13, 2017 18.59 19.01 18.56 18.71 14,382,526 +0.13(+0.69%)
Sep 12, 2017 18.60 18.76 18.41 18.58 21,941,702 +0.21(+1.12%)
Sep 11, 2017 18.05 18.38 17.85 18.37 25,135,430 +0.24(+1.33%)
Sep 08, 2017 18.38 18.76 17.57 18.13 72,536,952 -1.47(-7.51%)
Sep 07, 2017 19.40 19.74 19.12 19.60 24,485,620 +0.19(+0.98%)
Sep 06, 2017 19.30 19.46 19.10 19.41 16,580,699 +0.10(+0.53%)
Sep 05, 2017 19.19 19.63 19.15 19.31 13,711,739 +0.01(+0.04%)
Sep 01, 2017 18.91 19.40 18.89 19.30 16,103,103 +0.47(+2.52%)
Aug 31, 2017 19.07 19.10 18.78 18.83 18,381,260 -0.28(-1.49%)
Aug 30, 2017 18.81 19.11 18.57 19.11 12,551,877 +0.34(+1.79%)
Aug 29, 2017 18.69 18.88 18.60 18.78 10,158,088 +0.08(+0.41%)
Aug 28, 2017 18.34 18.84 18.26 18.70 19,151,476 -0.02(-0.09%)
Aug 25, 2017 18.35 18.99 18.34 18.72 36,924,152 +0.55(+3.03%)
Aug 24, 2017 19.80 20.02 18.13 18.16 45,348,488 -1.60(-8.10%)
Aug 23, 2017 19.71 19.88 19.67 19.77 6,992,589 +0.02(+0.09%)
Aug 22, 2017 19.51 19.86 19.51 19.75 7,553,832 +0.28(+1.46%)
Aug 21, 2017 19.67 19.77 19.41 19.46 8,933,695 -0.22(-1.09%)
Aug 18, 2017 19.59 19.87 19.57 19.68 9,257,484 +0.00(+0.00%)
Aug 17, 2017 19.70 20.24 19.67 19.68 17,693,996 -0.20(-1.00%)
Aug 16, 2017 20.07 20.10 19.77 19.88 9,517,819 -0.02(-0.09%)
Aug 15, 2017 20.30 20.30 19.86 19.89 9,513,087 -0.40(-1.99%)
Aug 14, 2017 20.26 20.41 20.20 20.30 8,909,884 +0.08(+0.38%)
Aug 11, 2017 20.00 20.68 19.83 20.22 12,302,951 +0.04(+0.19%)
Aug 10, 2017 20.39 20.47 20.16 20.18 8,797,843 -0.32(-1.55%)
Aug 09, 2017 20.60 20.64 20.46 20.50 6,537,047 -0.16(-0.79%)
Aug 08, 2017 20.77 20.94 20.63 20.66 10,548,982 -0.21(-0.98%)
Aug 07, 2017 20.67 21.01 20.66 20.87 8,478,435 +0.21(+0.99%)
Aug 04, 2017 20.69 20.83 20.58 20.66 9,288,416 +0.06(+0.29%)
Aug 03, 2017 21.04 21.05 20.42 20.60 14,510,788 -0.49(-2.31%)
Aug 02, 2017 21.06 21.15 20.91 21.09 10,153,992 +0.03(+0.12%)
Aug 01, 2017 20.98 21.10 20.79 21.06 10,750,390 +0.07(+0.33%)
Jul 31, 2017 20.81 21.03 20.69 21.00 13,210,873 +0.21(+0.99%)
Jul 28, 2017 20.47 20.79 20.41 20.79 12,054,500 +0.28(+1.38%)
Jul 27, 2017 20.29 20.62 20.14 20.51 10,101,747 +0.20(+0.97%)
Jul 26, 2017 20.40 20.58 20.25 20.31 12,822,446 +0.03(+0.17%)
Jul 25, 2017 20.00 20.39 19.98 20.28 10,527,565 +0.39(+1.94%)
Jul 24, 2017 19.91 19.98 19.84 19.89 7,012,630 -0.03(-0.13%)
Jul 21, 2017 19.87 19.95 19.70 19.92 8,176,147 +0.00(+0.00%)
Jul 20, 2017 19.69 20.02 19.69 19.92 9,608,589 +0.27(+1.39%)
Jul 19, 2017 19.35 19.66 19.32 19.64 10,210,277 +0.33(+1.73%)
Jul 18, 2017 19.57 19.58 19.30 19.31 11,675,418 -0.27(-1.40%)
Jul 17, 2017 19.69 19.83 19.54 19.58 12,281,536 -0.12(-0.61%)
Jul 14, 2017 19.68 19.87 19.60 19.70 8,345,543 +0.08(+0.39%)
Jul 13, 2017 19.69 19.70 19.36 19.63 10,604,954 +0.10(+0.53%)
Jul 12, 2017 19.46 19.64 19.40 19.52 10,168,792 +0.15(+0.75%)
Jul 11, 2017 19.36 19.63 19.27 19.38 11,759,497 +0.02(+0.09%)
Jul 10, 2017 19.78 19.82 19.35 19.36 15,969,964 -0.47(-2.37%)
Jul 07, 2017 19.85 19.99 19.73 19.83 11,123,971 +0.03(+0.13%)
Jul 06, 2017 19.87 20.18 19.74 19.81 15,926,138 -0.09(-0.43%)
Jul 05, 2017 20.25 20.28 19.67 19.89 16,596,136 -0.27(-1.36%)
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.