Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.44 12.29 11.40 12.23 37,431,884 +0.87(+7.67%)
Sep 28, 2017 11.97 12.00 10.65 11.36 123,164,528 -5.51(-32.65%)
Sep 27, 2017 16.84 16.87 3,481,968 -0.11(-0.66%)
Sep 26, 2017 17.35 17.35 16.97 16.98 2,156,632 -0.31(-1.78%)
Sep 25, 2017 17.50 17.54 17.15 17.29 3,004,820 -0.21(-1.20%)
Sep 22, 2017 17.43 17.57 17.27 17.50 2,690,668 +0.12(+0.71%)
Sep 21, 2017 17.58 17.61 17.31 17.38 1,981,520 -0.18(-1.04%)
Sep 20, 2017 17.32 17.57 17.23 17.56 3,480,560 +0.19(+1.11%)
Sep 19, 2017 17.31 17.40 17.02 17.36 4,069,428 +0.05(+0.29%)
Sep 18, 2017 17.69 17.75 17.22 17.32 4,679,872 -0.26(-1.47%)
Sep 15, 2017 17.98 18.12 17.52 17.57 3,299,480 -0.51(-2.85%)
Sep 14, 2017 18.61 18.61 18.05 18.09 2,862,024 -0.65(-3.48%)
Sep 13, 2017 18.34 18.86 18.34 18.74 3,420,024 +0.34(+1.83%)
Sep 12, 2017 18.38 18.48 18.15 18.40 2,928,244 +0.12(+0.66%)
Sep 11, 2017 17.95 18.31 17.73 18.28 7,883,608 +0.47(+2.62%)
Sep 08, 2017 17.78 17.83 17.43 17.82 4,927,680 +0.01(+0.04%)
Sep 07, 2017 18.74 18.86 17.77 17.81 5,542,024 -0.97(-5.19%)
Sep 06, 2017 19.05 19.10 18.52 18.78 6,218,196 -0.18(-0.95%)
Sep 05, 2017 18.62 18.98 18.45 18.96 8,007,168 +0.22(+1.19%)
Sep 01, 2017 18.68 18.80 18.45 18.74 3,489,364 +0.09(+0.47%)
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%)
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.