Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.64 18.64 18.55 18.55 1,223 -0.04(-0.23%)
Oct 30, 2017 18.56 18.60 18.55 18.60 5,471 +0.04(+0.22%)
Oct 27, 2017 18.53 18.56 18.52 18.56 15,562 +0.02(+0.08%)
Oct 26, 2017 18.52 18.54 18.50 18.54 5,891 +0.00(+0.00%)
Oct 25, 2017 18.52 18.54 18.51 18.54 4,010 -0.03(-0.15%)
Oct 24, 2017 18.61 18.61 18.52 18.57 2,282 -0.01(-0.05%)
Oct 23, 2017 18.55 18.59 18.55 18.58 4,856 +0.04(+0.20%)
Oct 20, 2017 18.55 18.55 18.54 18.54 784 -0.07(-0.35%)
Oct 19, 2017 18.61 18.61 18.56 18.61 6,476 +0.06(+0.30%)
Oct 18, 2017 18.55 18.56 18.55 18.55 3,649 -0.06(-0.30%)
Oct 17, 2017 18.56 18.61 18.56 18.61 5,913 +0.04(+0.20%)
Oct 16, 2017 18.57 18.60 18.57 18.57 1,031 -0.06(-0.30%)
Oct 13, 2017 18.64 18.64 18.58 18.63 3,069 +0.08(+0.41%)
Oct 12, 2017 18.57 18.57 18.55 18.55 2,134 -0.03(-0.15%)
Oct 11, 2017 18.57 18.59 18.53 18.58 7,242 +0.04(+0.22%)
Oct 10, 2017 18.59 18.59 18.54 18.54 18,015 -0.02(-0.09%)
Oct 09, 2017 18.55 18.56 18.54 18.55 3,501 +0.02(+0.09%)
Oct 06, 2017 18.50 18.57 18.50 18.54 2,366 -0.03(-0.14%)
Oct 05, 2017 18.56 18.56 18.56 18.56 380 -0.02(-0.12%)
Oct 04, 2017 18.65 18.65 18.57 18.59 2,674 +0.00(+0.02%)
Oct 03, 2017 18.63 18.63 18.57 18.58 3,974 +0.05(+0.29%)
Oct 02, 2017 18.56 18.58 18.53 18.53 5,008 -0.05(-0.25%)
Sep 29, 2017 18.54 18.58 18.54 18.58 10,139 +0.00(+0.00%)
Sep 28, 2017 18.55 18.58 18.51 18.58 1,775 +0.03(+0.15%)
Sep 27, 2017 18.56 18.56 18.54 18.55 1,806 -0.04(-0.20%)
Sep 26, 2017 18.58 18.59 18.56 18.59 15,492 -0.02(-0.10%)
Sep 25, 2017 18.59 18.60 18.59 18.60 1,200 +0.06(+0.30%)
Sep 22, 2017 18.59 18.59 18.55 18.55 43,730 +0.02(+0.12%)
Sep 21, 2017 18.53 18.53 18.53 18.53 182 +0.02(+0.09%)
Sep 20, 2017 18.54 18.55 18.51 18.51 1,616 -0.02(-0.10%)
Sep 19, 2017 18.55 18.55 18.52 18.53 3,003 -0.02(-0.10%)
Sep 18, 2017 18.53 18.55 18.51 18.55 5,912 -0.03(-0.15%)
Sep 15, 2017 18.55 18.58 18.54 18.58 1,161 +0.03(+0.15%)
Sep 14, 2017 18.53 18.55 18.50 18.55 28,699 +0.01(+0.05%)
Sep 13, 2017 18.57 18.57 18.54 18.54 358 -0.01(-0.06%)
Sep 12, 2017 18.57 18.57 18.54 18.55 1,123 -0.01(-0.04%)
Sep 11, 2017 18.59 18.60 18.56 18.56 5,342 -0.04(-0.20%)
Sep 08, 2017 18.59 18.59 18.58 18.59 27,972 -0.02(-0.10%)
Sep 07, 2017 18.63 18.65 18.59 18.61 8,829 +0.03(+0.15%)
Sep 06, 2017 18.61 18.66 18.58 18.58 10,634 -0.06(-0.30%)
Sep 05, 2017 18.60 18.66 18.60 18.64 2,205 +0.12(+0.66%)
Sep 01, 2017 18.55 18.55 18.52 18.52 1,249 -0.08(-0.45%)
Aug 31, 2017 18.59 18.61 18.58 18.60 6,509 +0.03(+0.15%)
Aug 30, 2017 18.55 18.58 18.55 18.58 6,780 +0.06(+0.30%)
Aug 29, 2017 18.59 18.59 18.52 18.52 4,326 -0.02(-0.10%)
Aug 28, 2017 18.53 18.56 18.51 18.54 3,732 +0.05(+0.25%)
Aug 25, 2017 18.53 18.53 18.49 18.49 4,787 +0.01(+0.05%)
Aug 24, 2017 18.51 18.53 18.48 18.48 3,528 -0.03(-0.18%)
Aug 23, 2017 18.47 18.55 18.46 18.51 12,297 +0.05(+0.28%)
Aug 22, 2017 18.45 18.49 18.42 18.46 11,301 -0.04(-0.20%)
Aug 21, 2017 18.49 18.50 18.49 18.50 1,661 +0.05(+0.25%)
Aug 18, 2017 18.51 18.51 18.45 18.45 9,467 +0.08(+0.42%)
Aug 16, 2017 18.38 80 +0.00(+0.02%)
Aug 15, 2017 18.39 18.39 18.36 18.37 5,126 -0.05(-0.28%)
Aug 14, 2017 18.43 18.47 18.43 18.43 5,602 -0.01(-0.05%)
Aug 11, 2017 18.48 18.48 18.39 18.43 3,439 -0.02(-0.09%)
Aug 10, 2017 18.46 18.47 18.38 18.45 13,827 +0.05(+0.29%)
Aug 09, 2017 18.43 18.45 18.38 18.40 30,610 +0.00(+0.00%)
Aug 08, 2017 18.35 18.40 18.33 18.40 2,660 -0.01(-0.04%)
Aug 07, 2017 18.57 18.57 18.39 18.40 2,496 +0.04(+0.19%)
Aug 04, 2017 18.19 18.38 18.19 18.37 7,007 -0.11(-0.60%)
Aug 03, 2017 18.48 18.48 18.48 18.48 9,568 +0.02(+0.13%)
Aug 02, 2017 18.46 18.46 18.46 18.46 229 +0.03(+0.18%)
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.