Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.70 17.77 17.45 17.47 14,110,265 -0.17(-0.99%)
Sep 28, 2017 17.58 17.87 17.54 17.64 14,841,794 +0.03(+0.15%)
Sep 27, 2017 17.73 17.91 17.53 17.61 14,419,089 +0.03(+0.20%)
Sep 26, 2017 17.37 17.73 17.37 17.58 26,142,608 +0.22(+1.25%)
Sep 25, 2017 17.46 17.62 17.31 17.36 19,347,296 -0.18(-1.04%)
Sep 22, 2017 17.64 17.80 17.45 17.54 16,346,704 -0.06(-0.35%)
Sep 21, 2017 18.14 18.15 17.61 17.61 23,320,676 -0.50(-2.79%)
Sep 20, 2017 18.35 18.41 18.07 18.11 15,208,613 -0.29(-1.56%)
Sep 19, 2017 18.71 18.80 18.35 18.40 11,125,036 -0.27(-1.45%)
Sep 18, 2017 18.74 18.87 18.58 18.67 9,612,793 -0.11(-0.60%)
Sep 15, 2017 18.53 18.82 18.49 18.78 17,404,554 +0.27(+1.46%)
Sep 14, 2017 18.94 19.04 18.42 18.51 13,668,276 -0.41(-2.16%)
Sep 13, 2017 18.81 19.22 18.77 18.92 14,220,108 +0.13(+0.70%)
Sep 12, 2017 18.82 18.97 18.62 18.79 21,693,922 +0.21(+1.12%)
Sep 11, 2017 18.26 18.59 18.05 18.58 24,851,582 +0.24(+1.33%)
Sep 08, 2017 18.59 18.97 17.77 18.34 71,717,808 -1.49(-7.51%)
Sep 07, 2017 19.62 19.96 19.34 19.83 24,209,110 +0.19(+0.98%)
Sep 06, 2017 19.52 19.69 19.32 19.63 16,393,458 +0.10(+0.53%)
Sep 05, 2017 19.41 19.85 19.37 19.53 13,556,896 +0.01(+0.04%)
Sep 01, 2017 19.13 19.63 19.10 19.52 15,921,255 +0.48(+2.51%)
Aug 31, 2017 19.29 19.32 18.99 19.04 18,173,686 -0.29(-1.49%)
Aug 30, 2017 19.02 19.33 18.78 19.33 12,410,133 +0.34(+1.79%)
Aug 29, 2017 18.90 19.09 18.81 18.99 10,043,376 +0.08(+0.41%)
Aug 28, 2017 18.55 19.06 18.47 18.91 18,935,204 -0.02(-0.09%)
Aug 25, 2017 18.56 19.21 18.55 18.93 36,507,180 +0.56(+3.03%)
Aug 24, 2017 20.03 20.24 18.34 18.37 44,836,380 -1.62(-8.10%)
Aug 23, 2017 19.94 20.10 19.90 19.99 6,913,624 +0.02(+0.09%)
Aug 22, 2017 19.73 20.09 19.73 19.97 7,468,529 +0.29(+1.46%)
Aug 21, 2017 19.90 20.00 19.63 19.69 8,832,809 -0.22(-1.09%)
Aug 18, 2017 19.82 20.10 19.80 19.90 9,152,942 +0.00(+0.00%)
Aug 17, 2017 19.92 20.47 19.90 19.90 17,494,182 -0.20(-1.00%)
Aug 16, 2017 20.30 20.33 20.00 20.10 9,410,337 -0.02(-0.09%)
Aug 15, 2017 20.53 20.53 20.09 20.12 9,405,658 -0.41(-1.99%)
Aug 14, 2017 20.50 20.64 20.43 20.53 8,809,267 +0.08(+0.38%)
Aug 11, 2017 20.23 20.91 20.06 20.45 12,164,017 +0.04(+0.19%)
Aug 10, 2017 20.62 20.70 20.39 20.41 8,698,492 -0.32(-1.55%)
Aug 09, 2017 20.84 20.87 20.69 20.73 6,463,226 -0.16(-0.79%)
Aug 08, 2017 21.01 21.18 20.86 20.90 10,429,855 -0.21(-0.99%)
Aug 07, 2017 20.91 21.25 20.90 21.11 8,382,690 +0.21(+0.99%)
Aug 04, 2017 20.92 21.06 20.81 20.90 9,183,524 +0.06(+0.29%)
Aug 03, 2017 21.28 21.29 20.66 20.84 14,346,922 -0.49(-2.31%)
Aug 02, 2017 21.30 21.39 21.15 21.33 10,039,326 +0.03(+0.12%)
Aug 01, 2017 21.22 21.34 21.03 21.31 10,628,989 +0.07(+0.33%)
Jul 31, 2017 21.05 21.27 20.92 21.24 13,061,686 +0.21(+0.99%)
Jul 28, 2017 20.71 21.03 20.65 21.03 11,918,372 +0.29(+1.38%)
Jul 27, 2017 20.53 20.86 20.37 20.74 9,987,671 +0.20(+0.97%)
Jul 26, 2017 20.63 20.81 20.48 20.54 12,677,646 +0.03(+0.17%)
Jul 25, 2017 20.23 20.62 20.21 20.51 10,408,680 +0.39(+1.94%)
Jul 24, 2017 20.14 20.21 20.07 20.12 6,933,439 -0.03(-0.13%)
Jul 21, 2017 20.09 20.18 19.93 20.14 8,083,816 +0.00(+0.00%)
Jul 20, 2017 19.92 20.25 19.91 20.14 9,500,082 +0.28(+1.39%)
Jul 19, 2017 19.57 19.89 19.54 19.87 10,094,976 +0.34(+1.73%)
Jul 18, 2017 19.79 19.81 19.52 19.53 11,543,571 -0.28(-1.40%)
Jul 17, 2017 19.92 20.06 19.76 19.81 12,142,844 -0.12(-0.61%)
Jul 14, 2017 19.90 20.09 19.82 19.93 8,251,299 +0.08(+0.39%)
Jul 13, 2017 19.91 19.93 19.58 19.85 10,485,195 +0.10(+0.53%)
Jul 12, 2017 19.69 19.87 19.62 19.75 10,053,958 +0.15(+0.75%)
Jul 11, 2017 19.58 19.85 19.49 19.60 11,626,700 +0.02(+0.09%)
Jul 10, 2017 20.01 20.05 19.57 19.58 15,789,620 -0.48(-2.37%)
Jul 07, 2017 20.08 20.21 19.95 20.06 10,998,351 +0.03(+0.13%)
Jul 06, 2017 20.09 20.41 19.96 20.03 15,746,289 -0.09(-0.43%)
Jul 05, 2017 20.48 20.51 19.89 20.12 16,408,721 -0.28(-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.