Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.40 19.42 19.30 19.36 1,510,290 -0.04(-0.19%)
Sep 28, 2017 19.21 19.52 19.19 19.40 1,951,405 +0.16(+0.84%)
Sep 27, 2017 19.18 19.24 2,207,665 -0.16(-0.83%)
Sep 26, 2017 19.47 19.47 19.26 19.40 2,125,239 -0.02(-0.13%)
Sep 25, 2017 19.63 19.66 19.42 19.43 2,558,719 -0.23(-1.16%)
Sep 22, 2017 19.78 19.86 19.64 19.65 1,426,580 -0.09(-0.46%)
Sep 21, 2017 19.71 19.80 19.64 19.74 1,284,353 +0.00(+0.00%)
Sep 20, 2017 19.86 19.91 19.63 19.74 2,108,897 -0.09(-0.46%)
Sep 19, 2017 19.65 19.85 19.60 19.83 1,798,039 +0.21(+1.07%)
Sep 18, 2017 19.72 19.75 19.51 19.62 1,496,610 -0.09(-0.46%)
Sep 15, 2017 19.63 19.72 19.59 19.71 1,593,753 +0.13(+0.65%)
Sep 14, 2017 19.50 19.59 19.38 19.59 1,720,351 +0.35(+1.84%)
Sep 13, 2017 19.31 19.32 19.22 19.23 1,760,602 -0.06(-0.31%)
Sep 12, 2017 19.32 19.41 19.28 19.29 1,371,555 -0.02(-0.12%)
Sep 11, 2017 19.31 19.34 19.20 19.32 1,602,570 +0.05(+0.25%)
Sep 08, 2017 19.30 19.36 19.22 19.27 1,748,547 -0.02(-0.12%)
Sep 07, 2017 19.36 19.41 19.27 19.29 1,991,845 +0.02(+0.08%)
Sep 06, 2017 19.07 19.41 19.07 19.28 1,917,030 +0.18(+0.93%)
Sep 05, 2017 19.20 19.21 19.00 19.10 1,943,752 -0.10(-0.54%)
Sep 01, 2017 19.25 19.30 19.19 19.20 1,561,285 +0.08(+0.40%)
Aug 31, 2017 19.09 19.22 18.99 19.13 1,739,603 +0.08(+0.44%)
Aug 30, 2017 19.04 19.14 18.98 19.04 1,961,234 -0.06(-0.34%)
Aug 29, 2017 19.08 19.14 19.01 19.11 1,596,535 -0.02(-0.13%)
Aug 28, 2017 19.16 19.18 19.08 19.13 1,561,190 +0.02(+0.08%)
Aug 25, 2017 19.06 19.13 18.99 19.12 1,957,116 +0.12(+0.66%)
Aug 24, 2017 19.01 19.07 18.97 18.99 1,362,333 +0.04(+0.23%)
Aug 23, 2017 18.78 18.99 18.75 18.95 1,723,213 +0.10(+0.51%)
Aug 22, 2017 18.89 18.94 18.84 18.85 1,395,679 -0.00(-0.02%)
Aug 21, 2017 18.80 18.87 18.70 18.85 1,821,803 +0.04(+0.23%)
Aug 18, 2017 18.88 18.88 18.74 18.81 1,799,403 +0.05(+0.26%)
Aug 17, 2017 18.89 18.93 18.76 18.76 1,840,263 -0.15(-0.81%)
Aug 16, 2017 18.76 18.97 18.76 18.91 1,893,207 +0.18(+0.97%)
Aug 15, 2017 18.67 18.78 18.62 18.73 2,426,876 +0.02(+0.11%)
Aug 14, 2017 18.64 18.73 18.58 18.71 1,527,648 +0.12(+0.63%)
Aug 11, 2017 18.56 18.69 18.49 18.60 1,527,354 +0.04(+0.22%)
Aug 10, 2017 18.69 18.72 18.52 18.56 2,145,670 -0.15(-0.80%)
Aug 09, 2017 18.75 18.81 18.68 18.71 2,049,396 -0.14(-0.73%)
Aug 08, 2017 18.73 18.92 18.72 18.84 1,890,502 -0.06(-0.32%)
Aug 07, 2017 18.81 18.90 18.79 18.90 957,647 +0.12(+0.62%)
Aug 04, 2017 18.75 18.82 18.69 18.79 1,631,950 -0.02(-0.09%)
Aug 03, 2017 18.96 19.01 18.77 18.80 2,656,463 -0.18(-0.97%)
Aug 02, 2017 18.88 19.09 18.85 18.99 1,712,034 +0.06(+0.34%)
Aug 01, 2017 18.87 19.03 18.71 18.92 1,610,467 +0.05(+0.26%)
Jul 31, 2017 18.87 18.95 18.82 18.87 1,733,009 -0.01(-0.04%)
Jul 28, 2017 19.02 19.02 18.83 18.88 1,772,753 -0.05(-0.28%)
Jul 27, 2017 18.80 18.95 18.79 18.93 1,818,384 +0.11(+0.58%)
Jul 26, 2017 18.73 18.92 18.66 18.83 1,796,093 +0.12(+0.62%)
Jul 25, 2017 18.70 18.75 18.63 18.71 1,122,330 -0.02(-0.13%)
Jul 24, 2017 18.78 18.79 18.64 18.73 1,364,183 -0.04(-0.19%)
Jul 21, 2017 18.75 18.78 18.60 18.77 1,481,623 +0.01(+0.04%)
Jul 20, 2017 18.66 18.85 18.66 18.76 1,502,619 +0.15(+0.80%)
Jul 19, 2017 18.61 18.69 18.59 18.61 1,103,132 +0.10(+0.52%)
Jul 18, 2017 18.57 18.58 18.44 18.52 1,311,699 +0.05(+0.28%)
Jul 17, 2017 18.48 18.57 18.42 18.46 2,744,531 -0.02(-0.11%)
Jul 14, 2017 18.32 18.52 18.30 18.48 1,876,463 +0.23(+1.28%)
Jul 13, 2017 18.33 18.33 18.17 18.25 1,448,951 -0.04(-0.22%)
Jul 12, 2017 18.01 18.40 17.99 18.29 2,483,467 +0.28(+1.54%)
Jul 11, 2017 18.06 18.07 17.91 18.01 1,423,895 -0.08(-0.42%)
Jul 10, 2017 18.11 18.18 18.07 18.09 1,033,767 -0.04(-0.24%)
Jul 07, 2017 18.15 18.16 18.01 18.13 1,358,665 +0.04(+0.22%)
Jul 06, 2017 18.08 18.23 18.06 18.09 2,159,047 -0.07(-0.38%)
Jul 05, 2017 18.18 18.20 17.96 18.16 2,307,409 +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.