Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.34 18.63 18.22 18.54 5,607,285 +0.27(+1.45%)
Aug 30, 2017 17.93 18.33 17.84 18.28 4,166,613 +0.28(+1.57%)
Aug 29, 2017 17.99 18.23 17.87 18.00 4,016,046 -0.07(-0.41%)
Aug 28, 2017 18.14 18.28 17.93 18.07 5,633,052 +0.05(+0.29%)
Aug 25, 2017 17.97 18.14 17.86 18.02 5,900,378 +0.13(+0.75%)
Aug 24, 2017 17.96 18.09 17.78 17.88 5,157,131 -0.00(-0.02%)
Aug 23, 2017 17.93 17.94 17.75 17.89 5,910,137 -0.10(-0.58%)
Aug 22, 2017 17.47 18.03 17.38 17.99 8,063,436 +0.62(+3.58%)
Aug 21, 2017 17.64 17.64 17.29 17.37 13,616,466 -0.31(-1.75%)
Aug 18, 2017 18.06 18.11 17.67 17.68 7,789,798 -0.40(-2.23%)
Aug 17, 2017 18.65 18.67 18.07 18.08 8,100,678 -0.64(-3.43%)
Aug 16, 2017 18.57 18.74 18.54 18.73 3,801,599 +0.14(+0.77%)
Aug 15, 2017 18.79 18.79 18.55 18.58 3,462,032 -0.18(-0.97%)
Aug 14, 2017 18.58 18.84 18.56 18.77 2,867,618 +0.25(+1.34%)
Aug 11, 2017 18.44 18.69 18.35 18.52 3,689,813 +0.11(+0.59%)
Aug 10, 2017 18.64 18.75 18.38 18.41 4,472,590 -0.32(-1.72%)
Aug 09, 2017 18.48 18.75 18.34 18.73 4,623,226 +0.27(+1.44%)
Aug 08, 2017 18.69 18.75 18.45 18.47 4,609,574 -0.25(-1.35%)
Aug 07, 2017 19.06 19.10 18.71 18.72 3,909,786 -0.34(-1.80%)
Aug 04, 2017 18.64 19.10 18.64 19.06 8,727,383 +0.56(+3.03%)
Aug 03, 2017 18.67 18.73 18.46 18.50 5,445,944 -0.18(-0.95%)
Aug 02, 2017 18.73 18.77 18.45 18.68 6,572,961 -0.00(-0.02%)
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.