Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 19.48 19.61 19.38 19.52 1,704,867 +0.09(+0.44%)
Aug 30, 2017 19.42 19.53 19.37 19.43 1,922,072 -0.07(-0.34%)
Aug 29, 2017 19.47 19.53 19.40 19.50 1,564,655 -0.02(-0.13%)
Aug 28, 2017 19.55 19.57 19.46 19.52 1,530,016 +0.02(+0.08%)
Aug 25, 2017 19.44 19.52 19.38 19.50 1,918,036 +0.13(+0.66%)
Aug 24, 2017 19.40 19.46 19.35 19.38 1,335,130 +0.05(+0.23%)
Aug 23, 2017 19.16 19.37 19.13 19.33 1,688,803 +0.10(+0.51%)
Aug 22, 2017 19.27 19.32 19.22 19.23 1,367,810 -0.00(-0.02%)
Aug 21, 2017 19.18 19.26 19.08 19.24 1,785,425 +0.05(+0.24%)
Aug 18, 2017 19.27 19.27 19.13 19.19 1,763,472 +0.05(+0.26%)
Aug 17, 2017 19.28 19.32 19.14 19.14 1,803,516 -0.16(-0.81%)
Aug 16, 2017 19.14 19.35 19.14 19.30 1,855,403 +0.18(+0.97%)
Aug 15, 2017 19.05 19.16 19.00 19.12 2,378,416 +0.02(+0.11%)
Aug 14, 2017 19.02 19.12 18.96 19.09 1,497,143 +0.12(+0.63%)
Aug 11, 2017 18.93 19.07 18.87 18.98 1,496,856 +0.04(+0.22%)
Aug 10, 2017 19.07 19.10 18.89 18.93 2,102,825 -0.15(-0.80%)
Aug 09, 2017 19.14 19.19 19.06 19.09 2,008,474 -0.14(-0.73%)
Aug 08, 2017 19.11 19.31 19.10 19.23 1,852,752 -0.06(-0.32%)
Aug 07, 2017 19.19 19.29 19.17 19.29 938,524 +0.12(+0.62%)
Aug 04, 2017 19.14 19.21 19.07 19.17 1,599,363 -0.02(-0.09%)
Aug 03, 2017 19.35 19.39 19.15 19.18 2,603,418 -0.19(-0.97%)
Aug 02, 2017 19.26 19.48 19.24 19.37 1,677,848 +0.07(+0.34%)
Aug 01, 2017 19.25 19.41 19.09 19.31 1,578,309 +0.05(+0.26%)
Jul 31, 2017 19.25 19.34 19.20 19.26 1,698,404 -0.01(-0.04%)
Jul 28, 2017 19.41 19.41 19.21 19.27 1,737,354 -0.05(-0.28%)
Jul 27, 2017 19.18 19.34 19.17 19.32 1,782,075 +0.11(+0.58%)
Jul 26, 2017 19.11 19.30 19.04 19.21 1,760,229 +0.12(+0.62%)
Jul 25, 2017 19.08 19.13 19.01 19.09 1,099,919 -0.02(-0.13%)
Jul 24, 2017 19.16 19.17 19.02 19.12 1,336,943 -0.04(-0.19%)
Jul 21, 2017 19.14 19.16 18.98 19.15 1,452,038 +0.01(+0.04%)
Jul 20, 2017 19.04 19.23 19.04 19.14 1,472,615 +0.15(+0.80%)
Jul 19, 2017 18.99 19.07 18.97 18.99 1,081,105 +0.10(+0.52%)
Jul 18, 2017 18.95 18.96 18.82 18.89 1,285,507 +0.05(+0.28%)
Jul 17, 2017 18.86 18.95 18.80 18.84 2,689,728 -0.02(-0.11%)
Jul 14, 2017 18.69 18.90 18.67 18.86 1,838,994 +0.24(+1.28%)
Jul 13, 2017 18.70 18.70 18.54 18.62 1,420,018 -0.04(-0.22%)
Jul 12, 2017 18.38 18.78 18.36 18.66 2,433,877 +0.28(+1.54%)
Jul 11, 2017 18.43 18.44 18.27 18.38 1,395,463 -0.08(-0.42%)
Jul 10, 2017 18.48 18.55 18.44 18.46 1,013,125 -0.05(-0.24%)
Jul 07, 2017 18.52 18.53 18.38 18.50 1,331,535 +0.04(+0.22%)
Jul 06, 2017 18.45 18.60 18.43 18.46 2,115,935 -0.07(-0.38%)
Jul 05, 2017 18.55 18.57 18.32 18.53 2,261,334 +0.02(+0.11%)
Jul 03, 2017 18.51 18.58 18.47 18.51 699,871 +0.03(+0.16%)
Jun 30, 2017 18.50 18.57 18.37 18.48 1,880,746 -0.02(-0.13%)
Jun 29, 2017 18.57 18.62 18.34 18.51 2,123,496 -0.08(-0.42%)
Jun 28, 2017 18.48 18.65 18.42 18.59 1,422,173 +0.21(+1.14%)
Jun 27, 2017 18.38 18.46 18.31 18.38 2,116,364 +0.02(+0.09%)
Jun 26, 2017 18.36 18.47 18.30 18.36 1,932,891 +0.05(+0.29%)
Jun 23, 2017 18.20 18.37 18.18 18.31 1,530,564 +0.04(+0.20%)
Jun 22, 2017 18.31 18.43 18.25 18.27 2,733,551 +0.09(+0.50%)
Jun 21, 2017 18.35 18.50 18.18 18.18 3,696,176 -0.20(-1.09%)
Jun 20, 2017 18.46 18.48 18.35 18.38 3,371,186 -0.16(-0.84%)
Jun 19, 2017 18.52 18.66 18.46 18.54 2,387,751 +0.07(+0.40%)
Jun 16, 2017 18.34 18.56 18.29 18.46 2,894,425 +0.12(+0.65%)
Jun 15, 2017 18.36 18.38 18.17 18.34 2,574,764 -0.07(-0.36%)
Jun 14, 2017 18.54 18.57 18.36 18.41 2,653,312 -0.02(-0.13%)
Jun 13, 2017 18.52 18.55 18.41 18.43 2,156,191 +0.29(+1.60%)
Jun 12, 2017 17.96 18.18 17.96 18.14 2,921,672 +0.18(+1.00%)
Jun 09, 2017 17.99 18.09 17.89 17.96 2,290,968 +0.04(+0.20%)
Jun 08, 2017 17.88 17.93 17.78 17.93 1,944,163 +0.09(+0.49%)
Jun 07, 2017 18.14 18.14 17.82 17.84 1,981,241 -0.28(-1.54%)
Jun 06, 2017 18.05 18.16 18.02 18.12 1,875,247 +0.05(+0.29%)
Jun 05, 2017 18.04 18.10 17.92 18.07 1,788,302 +0.00(+0.02%)
Jun 02, 2017 18.06 18.11 18.02 18.06 1,714,697 +0.04(+0.20%)
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.