Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.46 16.56 16.36 16.47 74,332,664 +0.05(+0.33%)
Oct 30, 2017 16.65 16.80 16.34 16.41 105,643,816 -0.21(-1.27%)
Oct 27, 2017 16.48 16.65 16.41 16.62 106,919,400 +0.14(+0.86%)
Oct 26, 2017 16.51 16.58 16.44 16.48 92,195,272 +0.09(+0.57%)
Oct 25, 2017 16.76 16.81 16.31 16.39 196,954,304 -0.67(-3.93%)
Oct 24, 2017 17.28 17.30 17.03 17.06 106,684,544 -0.19(-1.11%)
Oct 23, 2017 17.33 17.45 17.22 17.25 63,147,456 -0.14(-0.82%)
Oct 20, 2017 17.51 17.54 17.32 17.39 77,323,248 -0.07(-0.42%)
Oct 19, 2017 17.58 17.78 17.41 17.46 67,202,384 -0.01(-0.06%)
Oct 18, 2017 17.73 17.75 17.38 17.47 75,132,080 -0.25(-1.44%)
Oct 17, 2017 17.70 17.76 17.61 17.73 44,271,396 +0.03(+0.17%)
Oct 16, 2017 17.53 17.84 17.49 17.70 63,548,288 +0.23(+1.32%)
Oct 13, 2017 17.54 17.63 17.25 17.47 114,620,048 -0.08(-0.45%)
Oct 12, 2017 18.34 18.36 17.53 17.55 167,457,136 -1.14(-6.10%)
Oct 11, 2017 18.85 18.89 18.62 18.69 55,114,004 -0.15(-0.80%)
Oct 10, 2017 18.77 18.89 18.73 18.84 35,388,436 +0.10(+0.52%)
Oct 09, 2017 18.91 18.92 18.67 18.74 39,335,844 -0.14(-0.75%)
Oct 06, 2017 19.00 19.11 18.86 18.88 45,843,428 -0.21(-1.10%)
Oct 05, 2017 19.14 19.23 19.04 19.09 46,772,660 +0.00(+0.03%)
Oct 04, 2017 19.03 19.17 18.96 19.09 37,063,800 +0.01(+0.05%)
Oct 03, 2017 18.94 19.08 18.89 19.08 33,239,840 +0.18(+0.95%)
Oct 02, 2017 18.94 19.00 18.88 18.90 32,290,428 -0.03(-0.15%)
Sep 29, 2017 18.82 18.95 18.75 18.93 45,445,568 +0.06(+0.33%)
Sep 28, 2017 18.69 18.93 18.65 18.87 35,941,516 +0.13(+0.70%)
Sep 27, 2017 18.61 18.74 49,183,980 +0.02(+0.13%)
Sep 26, 2017 18.90 19.00 18.70 18.71 46,778,800 -0.19(-1.02%)
Sep 25, 2017 18.62 18.94 18.61 18.90 74,860,448 +0.26(+1.37%)
Sep 22, 2017 18.56 18.68 18.46 18.65 48,034,704 +0.18(+0.97%)
Sep 21, 2017 18.61 18.62 18.43 18.47 34,725,996 -0.10(-0.55%)
Sep 20, 2017 18.52 18.72 18.47 18.57 55,600,956 +0.11(+0.58%)
Sep 19, 2017 18.08 18.58 18.01 18.46 95,844,488 +0.38(+2.11%)
Sep 18, 2017 17.93 18.12 17.89 18.08 66,148,188 +0.15(+0.86%)
Sep 15, 2017 17.59 17.93 17.59 17.93 99,209,488 +0.38(+2.15%)
Sep 14, 2017 17.69 17.69 17.50 17.55 37,006,892 -0.11(-0.63%)
Sep 13, 2017 17.56 17.72 17.53 17.66 53,244,916 +0.14(+0.80%)
Sep 12, 2017 17.38 17.60 17.31 17.52 58,529,256 +0.25(+1.46%)
Sep 11, 2017 17.24 17.30 17.16 17.27 47,689,288 +0.07(+0.42%)
Sep 08, 2017 17.20 17.28 16.96 17.20 84,948,320 -0.00(-0.03%)
Sep 07, 2017 17.69 17.78 17.19 17.20 100,599,672 -0.47(-2.65%)
Sep 06, 2017 17.94 17.96 17.65 17.67 58,704,048 -0.25(-1.40%)
Sep 05, 2017 18.07 18.09 17.85 17.92 47,188,700 -0.19(-1.04%)
Sep 01, 2017 18.17 18.17 18.08 18.11 26,424,154 +0.01(+0.05%)
Aug 31, 2017 18.24 18.30 18.10 18.10 42,909,124 -0.10(-0.56%)
Aug 30, 2017 18.28 18.28 18.17 18.20 25,728,524 -0.09(-0.48%)
Aug 29, 2017 18.24 18.38 18.24 18.29 19,834,704 -0.04(-0.24%)
Aug 28, 2017 18.36 18.40 18.24 18.33 20,951,644 -0.02(-0.13%)
Aug 25, 2017 18.28 18.43 18.25 18.36 29,359,452 +0.15(+0.82%)
Aug 24, 2017 18.34 18.35 18.19 18.21 22,636,836 -0.12(-0.63%)
Aug 23, 2017 18.29 18.40 18.29 18.32 41,251,940 -0.03(-0.16%)
Aug 22, 2017 18.21 18.36 18.15 18.35 30,493,776 +0.19(+1.06%)
Aug 21, 2017 18.12 18.31 18.08 18.16 35,817,264 +0.10(+0.56%)
Aug 18, 2017 18.12 18.17 17.98 18.06 47,631,680 -0.11(-0.61%)
Aug 17, 2017 18.44 18.47 18.16 18.17 45,506,724 -0.30(-1.65%)
Aug 16, 2017 18.44 18.53 18.34 18.47 30,984,822 +0.03(+0.18%)
Aug 15, 2017 18.61 18.63 18.37 18.44 30,668,176 -0.16(-0.88%)
Aug 14, 2017 18.48 18.63 18.45 18.61 35,514,964 +0.19(+1.05%)
Aug 11, 2017 18.51 18.53 18.40 18.41 27,478,666 -0.04(-0.24%)
Aug 10, 2017 18.62 18.45 18.46 44,084,940 -0.08(-0.44%)
Aug 09, 2017 18.46 18.55 18.39 18.54 40,777,660 +0.00(+0.00%)
Aug 08, 2017 18.63 18.72 18.49 18.54 31,936,212 -0.08(-0.42%)
Aug 07, 2017 18.58 18.67 18.54 18.61 34,816,916 +0.04(+0.23%)
Aug 04, 2017 18.58 18.61 18.38 18.57 33,765,368 +0.07(+0.39%)
Aug 03, 2017 18.47 18.61 18.44 18.50 39,003,636 +0.00(+0.03%)
Aug 02, 2017 18.84 18.84 18.38 18.49 71,619,584 -0.29(-1.57%)
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.