Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.53 19.67 19.50 19.50 1,601,572 -0.13(-0.67%)
Oct 30, 2017 19.59 19.67 19.55 19.63 1,357,171 +0.02(+0.09%)
Oct 27, 2017 19.51 19.64 19.49 19.61 1,344,056 +0.09(+0.48%)
Oct 26, 2017 19.57 19.69 19.52 19.52 1,248,507 -0.05(-0.28%)
Oct 25, 2017 19.68 19.72 19.50 19.58 1,891,840 -0.11(-0.58%)
Oct 24, 2017 19.82 19.86 19.67 19.69 1,656,483 -0.11(-0.53%)
Oct 23, 2017 19.82 19.87 19.77 19.80 1,189,808 -0.04(-0.19%)
Oct 20, 2017 19.90 19.94 19.76 19.83 1,493,246 -0.17(-0.84%)
Oct 19, 2017 20.00 20.09 19.95 20.00 1,366,503 -0.01(-0.06%)
Oct 18, 2017 20.07 20.09 19.94 20.01 1,443,167 -0.02(-0.08%)
Oct 17, 2017 19.90 20.06 19.83 20.03 1,690,623 +0.19(+0.94%)
Oct 16, 2017 19.91 19.94 19.82 19.85 1,655,491 -0.16(-0.78%)
Oct 13, 2017 19.90 20.03 19.89 20.00 1,593,568 +0.12(+0.59%)
Oct 12, 2017 19.91 19.96 19.85 19.88 1,551,251 -0.07(-0.34%)
Oct 11, 2017 19.87 19.98 19.83 19.95 2,026,791 +0.10(+0.49%)
Oct 10, 2017 19.84 19.90 19.78 19.85 1,605,977 +0.17(+0.88%)
Oct 09, 2017 19.78 19.78 19.65 19.68 882,306 -0.05(-0.28%)
Oct 06, 2017 19.75 19.76 19.64 19.74 1,472,547 +0.00(+0.02%)
Oct 05, 2017 19.80 19.88 19.70 19.73 1,423,019 -0.14(-0.72%)
Oct 04, 2017 19.89 19.93 19.82 19.88 1,315,356 +0.06(+0.30%)
Oct 03, 2017 19.79 19.87 19.69 19.82 1,436,453 +0.04(+0.19%)
Oct 02, 2017 19.80 19.93 19.77 19.78 1,301,301 -0.00(-0.02%)
Sep 29, 2017 19.82 19.84 19.71 19.78 1,478,275 -0.04(-0.19%)
Sep 28, 2017 19.63 19.94 19.60 19.82 1,910,040 +0.16(+0.84%)
Sep 27, 2017 19.60 19.66 2,160,868 -0.16(-0.83%)
Sep 26, 2017 19.89 19.89 19.68 19.82 2,080,189 -0.03(-0.13%)
Sep 25, 2017 20.06 20.09 19.84 19.85 2,504,480 -0.23(-1.16%)
Sep 22, 2017 20.21 20.29 20.07 20.08 1,396,340 -0.09(-0.46%)
Sep 21, 2017 20.13 20.23 20.07 20.17 1,257,128 +0.00(+0.00%)
Sep 20, 2017 20.29 20.34 20.06 20.17 2,064,194 -0.09(-0.46%)
Sep 19, 2017 20.08 20.28 20.02 20.26 1,759,925 +0.22(+1.07%)
Sep 18, 2017 20.15 20.18 19.93 20.05 1,464,886 -0.09(-0.46%)
Sep 15, 2017 20.05 20.15 20.02 20.14 1,559,970 +0.13(+0.65%)
Sep 14, 2017 19.92 20.02 19.80 20.01 1,683,884 +0.36(+1.84%)
Sep 13, 2017 19.73 19.74 19.64 19.65 1,723,281 -0.06(-0.31%)
Sep 12, 2017 19.74 19.83 19.69 19.71 1,342,482 -0.02(-0.13%)
Sep 11, 2017 19.73 19.76 19.62 19.73 1,568,599 +0.05(+0.25%)
Sep 08, 2017 19.72 19.78 19.64 19.69 1,711,483 -0.02(-0.13%)
Sep 07, 2017 19.78 19.83 19.69 19.71 1,949,623 +0.02(+0.08%)
Sep 06, 2017 19.48 19.83 19.48 19.69 1,876,394 +0.18(+0.93%)
Sep 05, 2017 19.62 19.62 19.41 19.51 1,902,549 -0.11(-0.54%)
Sep 01, 2017 19.67 19.72 19.61 19.62 1,528,189 +0.08(+0.40%)
Aug 31, 2017 19.50 19.64 19.41 19.54 1,702,728 +0.09(+0.44%)
Aug 30, 2017 19.45 19.55 19.39 19.46 1,919,661 -0.07(-0.34%)
Aug 29, 2017 19.49 19.55 19.42 19.52 1,562,693 -0.02(-0.13%)
Aug 28, 2017 19.58 19.60 19.49 19.55 1,528,097 +0.02(+0.08%)
Aug 25, 2017 19.47 19.54 19.41 19.53 1,915,631 +0.13(+0.66%)
Aug 24, 2017 19.42 19.48 19.38 19.40 1,333,455 +0.05(+0.23%)
Aug 23, 2017 19.18 19.40 19.15 19.36 1,686,685 +0.10(+0.51%)
Aug 22, 2017 19.30 19.35 19.25 19.26 1,366,094 -0.00(-0.02%)
Aug 21, 2017 19.21 19.28 19.10 19.26 1,783,186 +0.05(+0.24%)
Aug 18, 2017 19.29 19.29 19.15 19.22 1,761,260 +0.05(+0.26%)
Aug 17, 2017 19.30 19.34 19.17 19.17 1,801,254 -0.16(-0.81%)
Aug 16, 2017 19.17 19.38 19.17 19.32 1,853,076 +0.18(+0.97%)
Aug 15, 2017 19.07 19.18 19.03 19.14 2,375,432 +0.02(+0.11%)
Aug 14, 2017 19.04 19.14 18.99 19.12 1,495,266 +0.12(+0.63%)
Aug 11, 2017 18.96 19.09 18.89 19.00 1,494,978 +0.04(+0.22%)
Aug 10, 2017 19.10 19.12 18.92 18.96 2,100,187 -0.15(-0.80%)
Aug 09, 2017 19.16 19.22 19.09 19.11 2,005,954 -0.14(-0.73%)
Aug 08, 2017 19.13 19.33 19.13 19.25 1,850,428 -0.06(-0.32%)
Aug 07, 2017 19.21 19.31 19.19 19.31 937,347 +0.12(+0.62%)
Aug 04, 2017 19.16 19.23 19.10 19.19 1,597,357 -0.02(-0.09%)
Aug 03, 2017 19.37 19.42 19.18 19.21 2,600,153 -0.19(-0.97%)
Aug 02, 2017 19.29 19.50 19.26 19.40 1,675,743 +0.07(+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.