Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 18.97 18.98 18.71 18.79 60,785,436 -0.06(-0.31%)
Jul 31, 2017 18.83 18.91 18.71 18.85 58,924,092 +0.00(+0.00%)
Jul 28, 2017 18.97 19.17 18.76 18.85 74,522,808 -0.20(-1.04%)
Jul 27, 2017 18.46 19.09 18.46 19.04 128,269,656 +0.67(+3.63%)
Jul 26, 2017 17.50 18.41 18.07 18.38 149,875,440 +0.87(+5.00%)
Jul 25, 2017 17.54 17.64 17.46 17.50 60,917,168 -0.00(-0.03%)
Jul 24, 2017 17.64 17.66 17.48 17.51 46,359,732 -0.14(-0.77%)
Jul 21, 2017 17.60 17.69 17.52 17.64 41,698,712 -0.00(-0.03%)
Jul 20, 2017 17.56 17.74 17.49 17.65 65,994,744 +0.19(+1.08%)
Jul 19, 2017 17.41 17.46 17.31 17.46 54,362,804 +0.07(+0.39%)
Jul 18, 2017 17.60 17.60 17.33 17.39 60,311,408 -0.19(-1.10%)
Jul 17, 2017 17.55 17.61 17.52 17.59 42,512,488 +0.04(+0.25%)
Jul 14, 2017 17.51 17.58 17.48 17.54 48,756,504 +0.04(+0.25%)
Jul 13, 2017 17.66 17.69 17.49 17.50 62,546,416 -0.30(-1.68%)
Jul 12, 2017 17.76 17.83 17.70 17.80 36,184,488 +0.11(+0.63%)
Jul 11, 2017 17.80 17.81 17.66 17.69 44,672,756 -0.11(-0.62%)
Jul 10, 2017 17.86 17.92 17.79 17.80 47,128,592 -0.07(-0.41%)
Jul 07, 2017 17.97 17.99 17.79 17.87 43,126,588 -0.10(-0.54%)
Jul 06, 2017 18.22 17.97 17.97 43,054,872 -0.22(-1.20%)
Jul 05, 2017 18.18 18.23 18.06 18.18 42,092,404 +0.00(+0.03%)
Jul 03, 2017 18.05 18.19 18.02 18.18 23,319,756 +0.18(+1.01%)
Jun 30, 2017 18.00 18.07 17.92 18.00 47,250,004 +0.05(+0.29%)
Jun 29, 2017 18.07 18.12 17.95 17.95 49,718,556 -0.15(-0.84%)
Jun 28, 2017 18.07 18.16 18.02 18.10 42,649,336 +0.11(+0.64%)
Jun 27, 2017 18.20 18.07 17.94 17.98 41,629,260 -0.21(-1.18%)
Jun 26, 2017 18.10 18.26 18.06 18.20 38,579,488 +0.10(+0.53%)
Jun 23, 2017 18.20 18.20 18.04 18.10 48,018,764 -0.07(-0.39%)
Jun 22, 2017 18.22 18.29 18.11 18.18 33,958,832 -0.02(-0.13%)
Jun 21, 2017 18.43 18.45 18.06 18.20 51,533,360 -0.24(-1.32%)
Jun 20, 2017 18.49 18.57 18.41 18.44 45,570,628 -0.12(-0.64%)
Jun 19, 2017 18.59 18.59 18.45 18.56 43,928,608 -0.02(-0.13%)
Jun 16, 2017 18.59 18.60 18.44 18.59 62,332,376 +0.06(+0.31%)
Jun 15, 2017 18.45 18.56 18.43 18.53 34,978,456 +0.06(+0.31%)
Jun 14, 2017 18.50 18.51 18.37 18.47 34,283,864 +0.02(+0.10%)
Jun 13, 2017 18.61 18.61 18.40 18.45 39,495,360 -0.19(-1.00%)
Jun 12, 2017 18.50 18.78 18.51 18.64 47,753,108 +0.13(+0.72%)
Jun 09, 2017 18.43 18.51 18.39 18.50 38,567,916 +0.14(+0.75%)
Jun 08, 2017 18.53 18.33 18.37 42,494,236 -0.12(-0.67%)
Jun 07, 2017 18.53 18.54 18.38 18.49 34,440,652 +0.01(+0.08%)
Jun 06, 2017 18.50 18.57 18.44 18.48 33,997,520 -0.04(-0.21%)
Jun 05, 2017 18.51 18.54 18.40 18.51 28,962,582 -0.03(-0.15%)
Jun 02, 2017 18.60 18.64 18.49 18.54 38,842,052 +0.00(+0.00%)
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.