Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.09 21.54 20.84 21.50 207,344 +0.49(+2.33%)
Aug 30, 2017 21.08 21.63 20.90 21.01 280,472 +0.01(+0.05%)
Aug 29, 2017 20.85 21.28 20.49 21.00 172,607 +0.05(+0.24%)
Aug 28, 2017 20.26 21.48 20.26 20.95 234,532 +0.90(+4.49%)
Aug 25, 2017 20.13 20.20 19.76 20.05 81,141 -0.04(-0.20%)
Aug 24, 2017 19.29 20.16 19.01 20.09 127,630 +0.92(+4.80%)
Aug 23, 2017 19.41 19.49 19.14 19.17 83,259 -0.33(-1.69%)
Aug 22, 2017 19.38 19.57 19.23 19.50 121,038 +0.25(+1.30%)
Aug 21, 2017 19.03 19.29 18.90 19.25 90,816 +0.18(+0.94%)
Aug 18, 2017 19.29 19.46 18.74 19.07 199,385 -0.41(-2.10%)
Aug 17, 2017 19.55 19.92 19.43 19.48 213,280 -0.17(-0.87%)
Aug 16, 2017 19.43 19.85 19.19 19.65 161,885 +0.34(+1.76%)
Aug 15, 2017 19.94 19.96 19.30 19.31 109,005 -0.52(-2.62%)
Aug 14, 2017 19.20 20.08 19.03 19.83 183,481 +0.71(+3.71%)
Aug 11, 2017 19.03 19.30 18.41 19.12 269,297 +0.14(+0.74%)
Aug 10, 2017 18.92 19.50 18.50 18.98 153,601 -0.02(-0.11%)
Aug 09, 2017 19.57 20.41 18.25 19.00 446,270 -1.54(-7.50%)
Aug 08, 2017 21.04 21.41 20.54 20.54 135,890 -0.51(-2.42%)
Aug 07, 2017 21.52 21.52 20.80 21.05 152,677 -0.47(-2.18%)
Aug 04, 2017 20.07 21.52 19.80 21.52 201,346 +1.49(+7.44%)
Aug 03, 2017 20.28 20.58 20.00 20.03 103,766 -0.26(-1.28%)
Aug 02, 2017 20.90 20.90 20.10 20.29 106,237 -0.61(-2.92%)
Aug 01, 2017 21.53 21.53 20.75 20.90 137,438 -0.62(-2.88%)
Jul 31, 2017 21.60 21.61 21.24 21.52 99,030 -0.08(-0.37%)
Jul 28, 2017 21.43 21.73 21.25 21.60 129,159 +0.17(+0.79%)
Jul 27, 2017 22.02 22.02 21.28 21.43 164,239 -0.50(-2.28%)
Jul 26, 2017 21.70 21.93 21.12 21.93 287,210 +0.28(+1.29%)
Jul 25, 2017 22.17 22.17 21.25 21.65 176,345 -0.35(-1.59%)
Jul 24, 2017 21.80 22.00 21.60 22.00 143,675 +0.24(+1.10%)
Jul 21, 2017 21.90 21.98 21.41 21.76 203,952 +0.05(+0.23%)
Jul 20, 2017 21.93 21.47 21.71 155,518 +0.09(+0.42%)
Jul 19, 2017 21.75 21.96 21.53 21.62 184,222 -0.03(-0.14%)
Jul 18, 2017 21.85 21.90 21.33 21.65 153,524 -0.28(-1.28%)
Jul 17, 2017 21.18 21.95 21.13 21.93 212,968 +0.73(+3.44%)
Jul 14, 2017 21.24 21.43 21.10 21.20 211,739 -0.04(-0.19%)
Jul 13, 2017 21.24 21.64 20.95 21.24 363,088 -0.03(-0.14%)
Jul 12, 2017 20.77 21.28 20.77 21.27 142,933 +0.55(+2.65%)
Jul 11, 2017 20.62 20.99 20.50 20.72 108,858 +0.10(+0.48%)
Jul 10, 2017 20.74 20.77 20.19 20.62 145,603 -0.15(-0.72%)
Jul 07, 2017 20.71 20.90 20.46 20.77 142,971 +0.03(+0.14%)
Jul 06, 2017 21.17 21.20 20.69 20.74 221,276 -0.64(-2.99%)
Jul 05, 2017 20.58 21.46 20.34 21.38 218,938 +0.77(+3.74%)
Jul 03, 2017 20.58 20.70 20.00 20.61 192,496 +0.05(+0.24%)
Jun 30, 2017 21.01 21.06 20.51 20.56 288,603 -0.49(-2.33%)
Jun 29, 2017 21.03 21.42 20.50 21.05 372,841 -0.04(-0.19%)
Jun 28, 2017 20.86 21.30 20.41 21.09 245,366 +0.31(+1.49%)
Jun 27, 2017 21.22 21.43 20.57 20.78 290,480 -0.42(-1.98%)
Jun 26, 2017 20.35 21.28 20.00 21.20 311,705 +0.92(+4.54%)
Jun 23, 2017 20.33 20.28 1,264,294 +0.38(+1.91%)
Jun 22, 2017 19.23 20.02 19.10 19.90 311,268 +0.74(+3.86%)
Jun 21, 2017 18.66 19.27 18.64 19.16 279,819 +0.60(+3.23%)
Jun 20, 2017 17.63 18.97 17.13 18.56 453,436 +0.87(+4.92%)
Jun 19, 2017 16.50 17.78 16.25 17.69 724,653 +1.22(+7.41%)
Jun 16, 2017 17.77 17.89 16.44 16.47 760,422 -1.50(-8.35%)
Jun 15, 2017 18.35 18.59 17.79 17.97 317,379 -0.46(-2.50%)
Jun 14, 2017 18.11 18.83 18.03 18.43 305,563 +0.36(+1.99%)
Jun 13, 2017 17.70 18.16 17.55 18.07 225,826 +0.37(+2.09%)
Jun 12, 2017 17.55 18.02 17.41 17.70 228,980 +0.02(+0.11%)
Jun 09, 2017 17.71 18.12 17.53 17.68 206,912 -0.06(-0.34%)
Jun 08, 2017 17.88 17.91 17.52 17.74 183,662 -0.09(-0.50%)
Jun 07, 2017 17.67 17.90 17.59 17.83 109,781 +0.16(+0.91%)
Jun 06, 2017 17.63 18.07 17.55 17.67 184,787 -0.07(-0.39%)
Jun 05, 2017 17.90 18.51 17.57 17.74 266,442 -0.03(-0.17%)
Jun 02, 2017 17.25 17.99 17.18 17.77 268,937 +0.64(+3.74%)
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.