Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.10 19.23 19.06 19.06 1,638,311 -0.13(-0.67%)
Oct 30, 2017 19.15 19.23 19.11 19.19 1,388,304 +0.02(+0.09%)
Oct 27, 2017 19.07 19.20 19.05 19.17 1,374,889 +0.09(+0.48%)
Oct 26, 2017 19.13 19.24 19.08 19.08 1,277,147 -0.05(-0.28%)
Oct 25, 2017 19.24 19.28 19.06 19.14 1,935,239 -0.11(-0.58%)
Oct 24, 2017 19.38 19.41 19.23 19.25 1,694,482 -0.10(-0.53%)
Oct 23, 2017 19.37 19.42 19.33 19.35 1,217,102 -0.04(-0.19%)
Oct 20, 2017 19.45 19.49 19.31 19.39 1,527,501 -0.17(-0.84%)
Oct 19, 2017 19.55 19.64 19.50 19.55 1,397,850 -0.01(-0.06%)
Oct 18, 2017 19.62 19.64 19.50 19.57 1,476,272 -0.02(-0.08%)
Oct 17, 2017 19.45 19.61 19.39 19.58 1,729,406 +0.18(+0.94%)
Oct 16, 2017 19.47 19.49 19.37 19.40 1,693,467 -0.15(-0.78%)
Oct 13, 2017 19.45 19.58 19.45 19.55 1,630,124 +0.12(+0.60%)
Oct 12, 2017 19.47 19.52 19.40 19.44 1,586,836 -0.07(-0.34%)
Oct 11, 2017 19.43 19.53 19.38 19.50 2,073,285 +0.10(+0.49%)
Oct 10, 2017 19.40 19.46 19.34 19.41 1,642,818 +0.17(+0.88%)
Oct 09, 2017 19.34 19.34 19.21 19.24 902,546 -0.05(-0.28%)
Oct 06, 2017 19.30 19.31 19.20 19.29 1,506,326 +0.00(+0.02%)
Oct 05, 2017 19.35 19.43 19.26 19.29 1,455,662 -0.14(-0.72%)
Oct 04, 2017 19.45 19.49 19.37 19.43 1,345,530 +0.06(+0.30%)
Oct 03, 2017 19.34 19.43 19.25 19.37 1,469,405 +0.04(+0.19%)
Oct 02, 2017 19.35 19.48 19.32 19.33 1,331,153 -0.00(-0.02%)
Sep 29, 2017 19.38 19.40 19.27 19.34 1,512,187 -0.04(-0.19%)
Sep 28, 2017 19.19 19.49 19.16 19.38 1,953,856 +0.16(+0.84%)
Sep 27, 2017 19.16 19.21 2,210,438 -0.16(-0.83%)
Sep 26, 2017 19.44 19.44 19.24 19.38 2,127,908 -0.02(-0.13%)
Sep 25, 2017 19.61 19.64 19.40 19.40 2,561,932 -0.23(-1.16%)
Sep 22, 2017 19.76 19.84 19.62 19.63 1,428,371 -0.09(-0.46%)
Sep 21, 2017 19.68 19.78 19.62 19.72 1,285,967 +0.00(+0.00%)
Sep 20, 2017 19.83 19.89 19.61 19.72 2,111,546 -0.09(-0.46%)
Sep 19, 2017 19.63 19.82 19.57 19.81 1,800,297 +0.21(+1.07%)
Sep 18, 2017 19.69 19.73 19.48 19.60 1,498,490 -0.09(-0.46%)
Sep 15, 2017 19.60 19.69 19.57 19.69 1,595,755 +0.13(+0.65%)
Sep 14, 2017 19.48 19.57 19.36 19.56 1,722,512 +0.35(+1.84%)
Sep 13, 2017 19.28 19.30 19.20 19.21 1,762,813 -0.06(-0.31%)
Sep 12, 2017 19.30 19.39 19.25 19.27 1,373,278 -0.02(-0.12%)
Sep 11, 2017 19.28 19.32 19.18 19.29 1,604,582 +0.05(+0.25%)
Sep 08, 2017 19.28 19.34 19.20 19.24 1,750,743 -0.02(-0.13%)
Sep 07, 2017 19.33 19.38 19.25 19.27 1,994,346 +0.02(+0.08%)
Sep 06, 2017 19.05 19.38 19.05 19.25 1,919,437 +0.18(+0.93%)
Sep 05, 2017 19.18 19.18 18.98 19.08 1,946,193 -0.10(-0.54%)
Sep 01, 2017 19.22 19.28 19.17 19.18 1,563,245 +0.08(+0.40%)
Aug 31, 2017 19.07 19.20 18.97 19.10 1,741,788 +0.08(+0.44%)
Aug 30, 2017 19.01 19.11 18.96 19.02 1,963,697 -0.06(-0.34%)
Aug 29, 2017 19.06 19.12 18.99 19.08 1,598,540 -0.02(-0.13%)
Aug 28, 2017 19.14 19.16 19.05 19.11 1,563,151 +0.02(+0.08%)
Aug 25, 2017 19.03 19.10 18.97 19.09 1,959,574 +0.12(+0.66%)
Aug 24, 2017 18.99 19.05 18.94 18.97 1,364,044 +0.04(+0.23%)
Aug 23, 2017 18.75 18.96 18.72 18.92 1,725,377 +0.10(+0.51%)
Aug 22, 2017 18.86 18.91 18.82 18.83 1,397,432 -0.00(-0.02%)
Aug 21, 2017 18.78 18.85 18.67 18.83 1,824,091 +0.04(+0.24%)
Aug 18, 2017 18.86 18.86 18.72 18.79 1,801,663 +0.05(+0.26%)
Aug 17, 2017 18.87 18.91 18.74 18.74 1,842,574 -0.15(-0.81%)
Aug 16, 2017 18.74 18.94 18.74 18.89 1,895,585 +0.18(+0.97%)
Aug 15, 2017 18.64 18.75 18.60 18.71 2,429,924 +0.02(+0.11%)
Aug 14, 2017 18.62 18.71 18.56 18.69 1,529,566 +0.12(+0.63%)
Aug 11, 2017 18.53 18.66 18.47 18.57 1,529,273 +0.04(+0.22%)
Aug 10, 2017 18.67 18.69 18.49 18.53 2,148,365 -0.15(-0.80%)
Aug 09, 2017 18.73 18.79 18.66 18.68 2,051,970 -0.14(-0.73%)
Aug 08, 2017 18.70 18.90 18.70 18.82 1,892,876 -0.06(-0.32%)
Aug 07, 2017 18.78 18.88 18.76 18.88 958,850 +0.12(+0.62%)
Aug 04, 2017 18.73 18.80 18.67 18.76 1,633,999 -0.02(-0.09%)
Aug 03, 2017 18.94 18.98 18.75 18.78 2,659,799 -0.18(-0.97%)
Aug 02, 2017 18.85 19.07 18.83 18.96 1,714,184 +0.06(+0.34%)
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.