Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 19.27 19.44 19.11 19.33 1,576,329 +0.05(+0.26%)
Jul 31, 2017 19.27 19.37 19.23 19.28 1,696,274 -0.01(-0.04%)
Jul 28, 2017 19.43 19.43 19.23 19.29 1,735,175 -0.05(-0.28%)
Jul 27, 2017 19.21 19.36 19.20 19.34 1,779,839 +0.11(+0.58%)
Jul 26, 2017 19.13 19.33 19.07 19.23 1,758,021 +0.12(+0.62%)
Jul 25, 2017 19.10 19.16 19.04 19.11 1,098,540 -0.02(-0.13%)
Jul 24, 2017 19.18 19.19 19.04 19.14 1,335,266 -0.04(-0.19%)
Jul 21, 2017 19.16 19.19 19.00 19.18 1,450,217 +0.01(+0.04%)
Jul 20, 2017 19.07 19.26 19.06 19.17 1,470,767 +0.15(+0.80%)
Jul 19, 2017 19.01 19.09 18.99 19.02 1,079,749 +0.10(+0.52%)
Jul 18, 2017 18.97 18.99 18.84 18.92 1,283,894 +0.05(+0.28%)
Jul 17, 2017 18.88 18.97 18.82 18.86 2,686,354 -0.02(-0.11%)
Jul 14, 2017 18.71 18.92 18.69 18.88 1,836,687 +0.24(+1.28%)
Jul 13, 2017 18.73 18.73 18.57 18.65 1,418,237 -0.04(-0.22%)
Jul 12, 2017 18.40 18.80 18.38 18.69 2,430,824 +0.28(+1.54%)
Jul 11, 2017 18.45 18.47 18.30 18.40 1,393,712 -0.08(-0.42%)
Jul 10, 2017 18.51 18.57 18.46 18.48 1,011,854 -0.05(-0.24%)
Jul 07, 2017 18.54 18.55 18.40 18.53 1,329,865 +0.04(+0.22%)
Jul 06, 2017 18.47 18.63 18.45 18.49 2,113,281 -0.07(-0.38%)
Jul 05, 2017 18.58 18.60 18.35 18.56 2,258,498 +0.02(+0.11%)
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.