Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 18.14 18.21 18.10 18.14 714,130 +0.03(+0.16%)
Jun 30, 2017 18.13 18.20 18.00 18.11 1,919,066 -0.02(-0.13%)
Jun 29, 2017 18.19 18.25 17.97 18.14 2,166,762 -0.08(-0.42%)
Jun 28, 2017 18.11 18.28 18.05 18.21 1,451,149 +0.21(+1.14%)
Jun 27, 2017 18.01 18.09 17.95 18.01 2,159,484 +0.02(+0.09%)
Jun 26, 2017 17.99 18.10 17.93 17.99 1,972,274 +0.05(+0.29%)
Jun 23, 2017 17.84 18.01 17.81 17.94 1,561,749 +0.04(+0.20%)
Jun 22, 2017 17.94 18.06 17.88 17.91 2,789,247 +0.09(+0.50%)
Jun 21, 2017 17.99 18.13 17.81 17.82 3,771,486 -0.20(-1.09%)
Jun 20, 2017 18.09 18.11 17.99 18.01 3,439,874 -0.15(-0.84%)
Jun 19, 2017 18.15 18.29 18.09 18.17 2,436,401 +0.07(+0.40%)
Jun 16, 2017 17.97 18.19 17.93 18.09 2,953,398 +0.12(+0.65%)
Jun 15, 2017 17.99 18.02 17.81 17.98 2,627,225 -0.06(-0.36%)
Jun 14, 2017 18.17 18.20 17.99 18.04 2,707,373 -0.02(-0.13%)
Jun 13, 2017 18.15 18.18 18.04 18.07 2,200,123 +0.28(+1.60%)
Jun 12, 2017 17.61 17.81 17.60 17.78 2,981,201 +0.18(+1.00%)
Jun 09, 2017 17.63 17.73 17.53 17.61 2,337,646 +0.04(+0.20%)
Jun 08, 2017 17.52 17.57 17.42 17.57 1,983,775 +0.09(+0.49%)
Jun 07, 2017 17.78 17.78 17.47 17.48 2,021,608 -0.27(-1.54%)
Jun 06, 2017 17.69 17.80 17.66 17.76 1,913,454 +0.05(+0.29%)
Jun 05, 2017 17.68 17.73 17.57 17.71 1,824,738 +0.00(+0.02%)
Jun 02, 2017 17.70 17.75 17.66 17.70 1,749,633 +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.