Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.35 18.72 18.28 18.59 54,367 +0.22(+1.21%)
Oct 30, 2017 18.58 18.59 18.22 18.36 11,972 -0.35(-1.85%)
Oct 27, 2017 18.44 19.19 18.44 18.71 46,957 +0.18(+0.95%)
Oct 26, 2017 18.22 18.61 18.17 18.53 36,778 +0.50(+2.76%)
Oct 25, 2017 18.07 18.13 17.69 18.04 17,818 +0.10(+0.55%)
Oct 24, 2017 17.69 18.28 17.48 17.94 36,981 +0.50(+2.85%)
Oct 23, 2017 17.66 17.89 17.44 17.44 25,107 -0.26(-1.48%)
Oct 20, 2017 17.55 17.70 17.33 17.70 21,027 +0.29(+1.69%)
Oct 19, 2017 17.41 17.51 17.32 17.41 21,765 +0.04(+0.23%)
Oct 18, 2017 17.28 17.50 17.18 17.37 8,252 +0.09(+0.53%)
Oct 17, 2017 17.60 17.74 17.28 17.28 9,374 -0.29(-1.68%)
Oct 16, 2017 17.92 18.08 17.56 17.57 23,410 -0.29(-1.65%)
Oct 13, 2017 17.56 18.08 17.49 17.87 20,154 +0.03(+0.18%)
Oct 12, 2017 17.74 17.89 17.59 17.83 13,659 +0.09(+0.48%)
Oct 11, 2017 17.99 17.99 17.53 17.75 35,267 +0.01(+0.07%)
Oct 10, 2017 17.85 17.85 17.48 17.74 21,222 +0.01(+0.07%)
Oct 09, 2017 17.51 17.77 17.38 17.72 16,612 +0.21(+1.20%)
Oct 06, 2017 17.32 17.55 17.32 17.51 18,897 +0.24(+1.40%)
Oct 05, 2017 17.17 17.62 17.13 17.27 27,347 -0.09(-0.53%)
Oct 04, 2017 17.26 17.53 16.80 17.36 29,831 +0.43(+2.51%)
Oct 03, 2017 16.79 17.00 16.73 16.94 25,703 +0.25(+1.49%)
Oct 02, 2017 16.69 16.82 16.58 16.69 43,921 +0.10(+0.63%)
Sep 29, 2017 16.58 16.77 16.56 16.58 25,823 -0.03(-0.20%)
Sep 28, 2017 16.90 16.90 16.37 16.62 49,819 -0.27(-1.63%)
Sep 27, 2017 16.43 17.01 16.43 16.89 37,371 +0.46(+2.83%)
Sep 26, 2017 16.25 16.69 16.25 16.43 19,156 +0.17(+1.05%)
Sep 25, 2017 16.47 16.47 15.99 16.26 23,355 -0.35(-2.13%)
Sep 22, 2017 16.80 16.83 16.33 16.61 43,478 -0.20(-1.17%)
Sep 21, 2017 16.33 16.88 16.33 16.81 12,809 +0.31(+1.90%)
Sep 20, 2017 16.41 16.59 16.33 16.49 58,042 +0.21(+1.29%)
Sep 19, 2017 16.57 16.94 16.05 16.28 55,791 -0.56(-3.34%)
Sep 18, 2017 16.65 17.16 16.52 16.85 22,451 +0.39(+2.39%)
Sep 15, 2017 16.46 16.68 16.13 16.45 56,237 +0.08(+0.48%)
Sep 14, 2017 16.21 16.39 15.84 16.37 22,714 +0.27(+1.67%)
Sep 13, 2017 15.65 16.37 15.65 16.11 14,942 +0.10(+0.65%)
Sep 12, 2017 15.99 16.33 15.67 16.00 29,976 +0.00(+0.00%)
Sep 11, 2017 16.09 16.14 15.94 16.00 15,122 +0.16(+0.99%)
Sep 08, 2017 15.42 15.86 15.27 15.84 113,080 +0.18(+1.13%)
Sep 07, 2017 17.11 17.11 15.22 15.67 78,432 -1.64(-9.49%)
Sep 06, 2017 16.37 17.38 16.37 17.31 25,455 +0.65(+3.89%)
Sep 05, 2017 16.85 16.86 16.60 16.66 24,205 -0.23(-1.36%)
Sep 01, 2017 16.64 17.57 16.64 16.89 26,352 +0.34(+2.06%)
Aug 31, 2017 16.28 16.83 16.28 16.55 19,502 +0.30(+1.85%)
Aug 30, 2017 16.33 16.69 16.16 16.25 8,615 -0.09(-0.52%)
Aug 29, 2017 16.11 16.41 16.05 16.33 11,577 +0.20(+1.26%)
Aug 28, 2017 16.43 16.43 16.03 16.13 15,697 +0.12(+0.78%)
Aug 25, 2017 16.03 16.28 15.86 16.01 21,106 -0.19(-1.17%)
Aug 24, 2017 16.36 15.94 16.20 16,831 +0.03(+0.20%)
Aug 23, 2017 16.03 16.20 15.96 16.16 13,335 -0.17(-1.04%)
Aug 22, 2017 16.07 16.47 16.07 16.33 28,885 +0.31(+1.96%)
Aug 21, 2017 16.61 16.61 15.87 16.02 41,380 -0.31(-1.88%)
Aug 18, 2017 14.91 16.35 14.91 16.33 31,905 +1.10(+7.22%)
Aug 17, 2017 16.00 16.00 14.97 15.23 45,055 -0.87(-5.41%)
Aug 16, 2017 16.48 16.48 15.84 16.10 21,584 -0.32(-1.95%)
Aug 15, 2017 16.57 16.57 16.14 16.42 16,797 -0.05(-0.30%)
Aug 14, 2017 16.35 16.74 16.28 16.47 40,996 +0.04(+0.24%)
Aug 11, 2017 16.34 16.82 16.03 16.43 27,999 +0.12(+0.72%)
Aug 10, 2017 16.66 16.70 16.07 16.31 27,729 -0.39(-2.35%)
Aug 09, 2017 16.59 17.23 16.59 16.70 58,568 -0.29(-1.69%)
Aug 08, 2017 16.66 17.72 16.49 16.99 47,055 +0.34(+2.04%)
Aug 07, 2017 16.41 17.18 16.32 16.65 33,873 +0.18(+1.11%)
Aug 04, 2017 16.54 16.61 16.30 16.47 43,012 -0.21(-1.25%)
Aug 03, 2017 16.41 17.51 16.20 16.68 76,321 -1.18(-6.59%)
Aug 02, 2017 18.42 18.91 17.77 17.85 54,869 -0.78(-4.21%)
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.