Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.57 18.69 18.55 18.67 1,620,664 +0.00(+0.00%)
Oct 30, 2017 18.83 18.95 18.52 18.67 3,114,302 -0.28(-1.47%)
Oct 27, 2017 18.87 18.98 18.62 18.95 1,975,591 +0.05(+0.25%)
Oct 26, 2017 18.50 19.08 18.20 18.90 2,670,164 -0.20(-1.07%)
Oct 25, 2017 19.32 19.33 18.73 19.11 3,489,753 -0.21(-1.11%)
Oct 24, 2017 19.07 19.33 19.00 19.32 3,433,669 +0.35(+1.87%)
Oct 23, 2017 18.99 19.12 18.89 18.97 3,358,863 -0.01(-0.05%)
Oct 20, 2017 19.04 19.13 18.97 18.98 1,464,072 +0.02(+0.10%)
Oct 19, 2017 18.74 19.14 18.71 18.96 2,679,082 +0.13(+0.69%)
Oct 18, 2017 18.85 19.08 18.80 18.83 1,721,828 +0.04(+0.20%)
Oct 17, 2017 18.85 18.85 18.67 18.79 831,777 -0.02(-0.10%)
Oct 16, 2017 18.90 19.07 18.79 18.81 2,343,090 +0.27(+1.46%)
Oct 13, 2017 18.67 18.68 18.48 18.54 1,965,166 -0.11(-0.60%)
Oct 12, 2017 18.87 18.87 18.62 18.65 1,391,940 -0.20(-1.04%)
Oct 11, 2017 18.76 18.85 18.66 18.85 1,547,929 -0.01(-0.05%)
Oct 10, 2017 18.86 18.91 18.73 18.85 1,882,680 +0.05(+0.25%)
Oct 09, 2017 18.92 18.99 18.67 18.81 2,049,969 -0.09(-0.49%)
Oct 06, 2017 19.04 19.15 18.84 18.90 2,061,264 -0.19(-0.98%)
Oct 05, 2017 18.98 19.22 18.98 19.09 2,771,817 +0.13(+0.69%)
Oct 04, 2017 18.86 19.04 18.80 18.96 2,085,337 +0.07(+0.39%)
Oct 03, 2017 18.84 18.98 18.71 18.88 1,422,286 +0.05(+0.25%)
Oct 02, 2017 18.93 19.00 18.61 18.84 8,925,483 -0.09(-0.49%)
Sep 29, 2017 18.67 19.02 18.64 18.93 5,101,030 +0.32(+1.70%)
Sep 28, 2017 18.54 18.67 18.46 18.61 1,594,214 +0.07(+0.40%)
Sep 27, 2017 18.60 18.67 18.38 18.54 2,528,628 +0.10(+0.56%)
Sep 26, 2017 18.38 18.55 18.34 18.44 4,602,672 +0.08(+0.46%)
Sep 25, 2017 18.36 18.63 18.26 18.35 4,940,572 -0.02(-0.10%)
Sep 22, 2017 17.86 18.41 17.84 18.37 4,834,604 +0.39(+2.17%)
Sep 21, 2017 17.94 18.06 17.84 17.98 4,379,149 +0.06(+0.31%)
Sep 20, 2017 17.75 18.00 17.71 17.92 3,664,914 +0.15(+0.84%)
Sep 19, 2017 17.69 17.78 17.59 17.77 3,596,517 +0.14(+0.79%)
Sep 18, 2017 17.74 17.92 17.57 17.63 3,717,231 +0.01(+0.05%)
Sep 15, 2017 17.36 17.64 17.36 17.63 3,671,067 +0.21(+1.23%)
Sep 14, 2017 17.26 17.54 17.23 17.41 3,104,668 +0.11(+0.65%)
Sep 13, 2017 17.39 17.56 17.01 17.30 3,826,315 -0.17(-0.96%)
Sep 12, 2017 17.45 17.66 17.38 17.47 3,325,025 +0.09(+0.54%)
Sep 11, 2017 17.11 17.48 17.09 17.37 3,722,294 +0.47(+2.75%)
Sep 08, 2017 16.98 17.09 16.83 16.91 3,004,752 -0.09(-0.55%)
Sep 07, 2017 17.09 17.14 16.88 17.00 3,723,707 -0.06(-0.33%)
Sep 06, 2017 17.23 17.25 16.90 17.06 3,730,218 -0.04(-0.22%)
Sep 05, 2017 17.61 17.67 16.88 17.09 4,881,499 -0.58(-3.27%)
Sep 01, 2017 17.78 17.80 17.64 17.67 4,237,904 -0.03(-0.16%)
Aug 31, 2017 17.72 17.79 17.50 17.70 3,718,162 +0.06(+0.32%)
Aug 30, 2017 17.17 17.78 17.17 17.64 5,474,573 +0.47(+2.77%)
Aug 29, 2017 17.10 17.23 17.06 17.17 3,022,504 -0.20(-1.13%)
Aug 28, 2017 17.29 17.46 17.16 17.36 3,571,698 +0.20(+1.14%)
Aug 25, 2017 17.14 17.30 17.00 17.17 2,967,938 +0.11(+0.65%)
Aug 24, 2017 17.38 17.40 17.02 17.06 2,685,031 -0.23(-1.35%)
Aug 23, 2017 17.28 17.37 17.23 17.29 2,665,495 -0.07(-0.38%)
Aug 22, 2017 17.20 17.38 17.07 17.36 6,601,442 +0.47(+2.76%)
Aug 21, 2017 16.86 17.07 16.81 16.89 2,920,127 +0.00(+0.00%)
Aug 18, 2017 16.86 17.11 16.72 16.89 3,766,155 +0.10(+0.61%)
Aug 17, 2017 17.10 17.15 16.73 16.79 3,827,302 -0.33(-1.90%)
Aug 16, 2017 17.25 17.40 17.06 17.11 2,500,591 -0.07(-0.43%)
Aug 15, 2017 17.41 17.45 17.03 17.19 3,261,358 -0.17(-0.97%)
Aug 14, 2017 17.26 17.56 17.26 17.36 3,121,499 +0.28(+1.64%)
Aug 11, 2017 17.18 17.27 16.89 17.08 4,016,145 -0.15(-0.87%)
Aug 10, 2017 17.74 17.79 17.22 17.23 3,668,823 -0.58(-3.24%)
Aug 09, 2017 18.17 18.17 17.69 17.80 3,395,951 -0.37(-2.05%)
Aug 08, 2017 18.16 18.41 18.15 18.17 3,151,727 +0.02(+0.10%)
Aug 07, 2017 18.21 18.32 18.12 18.16 3,522,892 -0.02(-0.10%)
Aug 04, 2017 18.14 18.35 18.14 18.17 3,070,985 +0.11(+0.62%)
Aug 03, 2017 17.91 18.22 17.91 18.06 4,233,241 +0.05(+0.26%)
Aug 02, 2017 18.14 18.22 17.99 18.02 4,412,411 -0.10(-0.57%)
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.