Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.48 18.91 18.48 18.65 4,191,112 +0.12(+0.63%)
Aug 30, 2017 18.76 18.76 18.49 18.54 4,731,672 -0.27(-1.45%)
Aug 29, 2017 18.80 18.89 18.72 18.81 2,655,740 -0.05(-0.29%)
Aug 28, 2017 18.81 18.95 18.68 18.86 4,511,288 -0.02(-0.09%)
Aug 25, 2017 18.92 19.03 18.81 18.88 3,819,756 +0.00(+0.03%)
Aug 24, 2017 18.79 18.97 18.66 18.88 2,549,404 +0.08(+0.41%)
Aug 23, 2017 18.83 19.00 18.70 18.80 2,957,696 -0.18(-0.95%)
Aug 22, 2017 18.39 19.73 18.27 18.98 7,159,816 +0.71(+3.90%)
Aug 21, 2017 18.29 18.41 18.04 18.27 3,619,356 -0.04(-0.19%)
Aug 18, 2017 18.14 18.62 18.03 18.30 4,939,520 +0.11(+0.58%)
Aug 17, 2017 18.24 18.42 18.18 18.20 5,403,320 -0.07(-0.38%)
Aug 16, 2017 17.95 18.37 17.80 18.27 3,008,496 +0.46(+2.58%)
Aug 15, 2017 17.92 17.92 17.67 17.80 2,157,220 -0.10(-0.56%)
Aug 14, 2017 17.58 18.06 17.48 17.91 3,457,484 +0.51(+2.90%)
Aug 11, 2017 17.42 17.57 17.26 17.40 3,762,600 -0.05(-0.29%)
Aug 10, 2017 17.84 17.88 17.41 17.45 6,614,652 -0.44(-2.43%)
Aug 09, 2017 17.73 17.91 17.64 17.89 4,175,984 +0.06(+0.32%)
Aug 08, 2017 17.80 17.95 17.76 17.83 4,229,572 +0.00(+0.00%)
Aug 07, 2017 17.75 17.90 17.72 17.83 2,581,080 +0.04(+0.24%)
Aug 04, 2017 17.82 17.89 17.71 17.79 3,467,660 +0.10(+0.57%)
Aug 03, 2017 17.82 18.00 17.54 17.68 8,562,700 -0.14(-0.79%)
Aug 02, 2017 17.91 17.94 17.43 17.82 16,608,796 +1.11(+6.67%)
Aug 01, 2017 16.75 16.86 16.70 16.71 6,603,252 +0.06(+0.35%)
Jul 31, 2017 16.75 16.84 16.57 16.65 4,435,816 -0.11(-0.66%)
Jul 28, 2017 16.61 16.84 16.50 16.76 7,842,464 +0.14(+0.84%)
Jul 27, 2017 17.27 17.27 16.56 16.62 8,433,552 -0.57(-3.29%)
Jul 26, 2017 17.46 17.60 17.18 17.19 3,406,492 -0.31(-1.79%)
Jul 25, 2017 17.45 17.75 17.25 17.50 5,736,948 +0.07(+0.42%)
Jul 24, 2017 17.33 17.62 17.30 17.43 6,321,892 +0.05(+0.27%)
Jul 21, 2017 17.42 17.63 17.27 17.38 2,043,800 -0.12(-0.70%)
Jul 20, 2017 17.59 17.68 17.50 17.50 2,568,640 +0.00(+0.01%)
Jul 19, 2017 17.48 17.59 17.35 17.50 4,633,244 +0.01(+0.04%)
Jul 18, 2017 17.68 17.69 17.41 17.49 3,044,760 -0.18(-1.02%)
Jul 17, 2017 17.98 18.03 17.46 17.67 7,968,744 -0.26(-1.44%)
Jul 14, 2017 17.56 18.10 17.49 17.93 4,263,888 +0.42(+2.40%)
Jul 13, 2017 17.50 17.70 17.08 17.51 10,716,280 -0.44(-2.44%)
Jul 12, 2017 17.98 18.20 17.82 17.95 2,480,288 +0.08(+0.42%)
Jul 11, 2017 17.73 17.88 17.38 17.87 3,571,300 +0.13(+0.75%)
Jul 10, 2017 18.04 18.07 17.62 17.74 2,802,900 -0.35(-1.92%)
Jul 07, 2017 17.82 18.09 17.70 18.09 2,601,604 +0.29(+1.66%)
Jul 06, 2017 18.24 18.30 17.77 17.79 3,390,096 -0.50(-2.72%)
Jul 05, 2017 18.13 18.39 17.79 18.29 2,799,008 +0.16(+0.88%)
Jul 03, 2017 18.29 18.55 17.95 18.13 1,307,052 -0.16(-0.86%)
Jun 30, 2017 18.42 18.44 18.13 18.29 1,639,516 -0.03(-0.16%)
Jun 29, 2017 18.82 18.82 18.12 18.32 7,000,536 -0.50(-2.67%)
Jun 28, 2017 18.77 18.92 18.50 18.82 2,911,840 +0.09(+0.45%)
Jun 27, 2017 19.45 19.50 18.52 18.73 5,139,832 -0.70(-3.61%)
Jun 26, 2017 19.40 19.54 18.98 19.44 3,438,548 +0.11(+0.54%)
Jun 23, 2017 19.76 19.32 19.33 3,615,760 -0.34(-1.72%)
Jun 22, 2017 19.55 19.83 19.55 19.67 3,082,952 +0.09(+0.45%)
Jun 21, 2017 19.44 19.76 19.44 19.58 3,965,172 +0.12(+0.63%)
Jun 20, 2017 19.49 19.62 19.34 19.46 5,430,096 -0.03(-0.15%)
Jun 19, 2017 19.14 19.68 19.10 19.49 5,529,928 +0.42(+2.23%)
Jun 16, 2017 19.03 19.17 18.81 19.07 7,340,168 +0.16(+0.86%)
Jun 15, 2017 18.50 18.92 18.49 18.90 6,172,112 +0.23(+1.26%)
Jun 14, 2017 18.18 18.70 18.04 18.67 3,415,012 +0.46(+2.54%)
Jun 13, 2017 17.91 18.50 17.81 18.20 4,118,400 +0.28(+1.59%)
Jun 12, 2017 17.30 18.03 17.11 17.92 4,119,532 +0.67(+3.90%)
Jun 09, 2017 17.58 17.88 16.92 17.25 3,431,424 -0.28(-1.58%)
Jun 08, 2017 17.34 17.66 17.17 17.52 1,780,736 +0.21(+1.20%)
Jun 07, 2017 17.59 17.75 17.10 17.32 3,373,788 -0.12(-0.67%)
Jun 06, 2017 17.53 17.65 17.12 17.43 7,117,600 -0.36(-2.04%)
Jun 05, 2017 16.83 18.09 16.70 17.80 14,366,564 +0.88(+5.19%)
Jun 02, 2017 16.79 17.00 16.67 16.92 3,211,940 +0.21(+1.24%)
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.