Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.68 19.92 19.65 19.67 5,256,255 -0.06(-0.33%)
Sep 28, 2017 19.64 19.84 19.48 19.74 6,013,561 +0.09(+0.44%)
Sep 27, 2017 19.60 19.74 19.32 19.65 6,159,921 +0.13(+0.64%)
Sep 26, 2017 19.32 19.59 19.18 19.52 5,358,741 +0.31(+1.59%)
Sep 25, 2017 19.07 19.23 18.89 19.22 5,069,131 +0.12(+0.63%)
Sep 22, 2017 19.03 19.21 18.98 19.10 4,802,506 -0.10(-0.54%)
Sep 21, 2017 19.38 19.49 19.19 19.20 3,783,684 -0.03(-0.16%)
Sep 20, 2017 19.18 19.49 19.11 19.23 6,978,288 +0.16(+0.81%)
Sep 19, 2017 19.05 19.17 18.99 19.08 4,084,727 +0.04(+0.23%)
Sep 18, 2017 18.95 19.09 18.88 19.03 4,036,877 +0.07(+0.39%)
Sep 15, 2017 18.81 18.98 18.71 18.96 7,908,353 +0.16(+0.85%)
Sep 14, 2017 18.73 18.97 18.69 18.80 3,707,109 +0.00(+0.02%)
Sep 13, 2017 18.75 18.89 18.68 18.80 4,169,536 +0.00(+0.00%)
Sep 12, 2017 18.59 18.87 18.55 18.80 3,761,876 +0.25(+1.37%)
Sep 11, 2017 18.53 18.74 18.44 18.54 6,633,608 +0.12(+0.63%)
Sep 08, 2017 18.08 18.43 17.96 18.42 5,407,872 +0.33(+1.81%)
Sep 07, 2017 18.04 18.30 17.59 18.10 11,464,654 -0.19(-1.04%)
Sep 06, 2017 18.29 18.51 18.20 18.29 6,002,425 +0.14(+0.78%)
Sep 05, 2017 18.30 18.40 18.07 18.14 4,414,214 -0.19(-1.04%)
Sep 01, 2017 18.51 18.58 18.33 18.33 4,151,787 -0.08(-0.45%)
Aug 31, 2017 18.21 18.50 18.10 18.42 5,646,380 +0.26(+1.45%)
Aug 30, 2017 17.81 18.20 17.72 18.15 4,195,663 +0.28(+1.57%)
Aug 29, 2017 17.86 18.10 17.75 17.87 4,044,046 -0.07(-0.41%)
Aug 28, 2017 18.02 18.16 17.81 17.95 5,672,326 +0.05(+0.29%)
Aug 25, 2017 17.85 18.02 17.74 17.89 5,941,516 +0.13(+0.75%)
Aug 24, 2017 17.83 17.96 17.66 17.76 5,193,087 -0.00(-0.02%)
Aug 23, 2017 17.80 17.81 17.63 17.76 5,951,343 -0.10(-0.58%)
Aug 22, 2017 17.35 17.91 17.26 17.87 8,119,655 +0.62(+3.58%)
Aug 21, 2017 17.51 17.52 17.17 17.25 13,711,401 -0.31(-1.75%)
Aug 18, 2017 17.94 17.99 17.55 17.56 7,844,109 -0.40(-2.23%)
Aug 17, 2017 18.52 18.54 17.95 17.96 8,157,157 -0.64(-3.43%)
Aug 16, 2017 18.44 18.61 18.41 18.60 3,828,104 +0.14(+0.77%)
Aug 15, 2017 18.66 18.66 18.42 18.45 3,486,170 -0.18(-0.97%)
Aug 14, 2017 18.45 18.71 18.43 18.64 2,887,611 +0.25(+1.34%)
Aug 11, 2017 18.32 18.56 18.23 18.39 3,715,539 +0.11(+0.59%)
Aug 10, 2017 18.51 18.62 18.26 18.28 4,503,773 -0.32(-1.72%)
Aug 09, 2017 18.35 18.62 18.22 18.60 4,655,460 +0.26(+1.44%)
Aug 08, 2017 18.56 18.62 18.32 18.34 4,641,713 -0.25(-1.35%)
Aug 07, 2017 18.93 18.97 18.58 18.59 3,937,046 -0.34(-1.80%)
Aug 04, 2017 18.51 18.96 18.51 18.93 8,788,232 +0.56(+3.03%)
Aug 03, 2017 18.55 18.60 18.33 18.37 5,483,914 -0.18(-0.95%)
Aug 02, 2017 18.60 18.64 18.32 18.55 6,618,788 -0.00(-0.02%)
Aug 01, 2017 18.60 18.63 18.25 18.55 7,709,937 +0.01(+0.07%)
Jul 31, 2017 18.82 18.89 18.44 18.54 5,541,565 -0.25(-1.35%)
Jul 28, 2017 18.87 18.98 18.68 18.80 7,252,279 -0.11(-0.57%)
Jul 27, 2017 18.83 19.02 18.68 18.90 10,844,887 -0.04(-0.20%)
Jul 26, 2017 19.08 19.14 18.87 18.94 6,252,895 -0.08(-0.43%)
Jul 25, 2017 18.73 19.18 18.67 19.02 8,863,080 +0.45(+2.44%)
Jul 24, 2017 18.28 18.62 18.23 18.57 8,451,689 +0.41(+2.23%)
Jul 21, 2017 18.30 18.51 18.08 18.17 11,047,717 -0.28(-1.53%)
Jul 20, 2017 18.55 18.25 18.45 8,682,313 +0.17(+0.91%)
Jul 19, 2017 18.63 18.67 17.94 18.28 16,442,076 -0.32(-1.70%)
Jul 18, 2017 18.19 18.64 18.16 18.60 8,079,395 +0.39(+2.16%)
Jul 17, 2017 18.35 18.43 18.10 18.20 7,833,316 -0.16(-0.89%)
Jul 14, 2017 18.59 18.83 18.34 18.37 8,251,746 -0.12(-0.67%)
Jul 13, 2017 18.57 18.57 18.18 18.49 23,749,664 +0.19(+1.05%)
Jul 12, 2017 19.87 19.96 17.59 18.30 42,248,300 -0.37(-2.00%)
Jul 11, 2017 18.78 18.83 18.43 18.67 10,531,304 -0.07(-0.37%)
Jul 10, 2017 18.74 18.90 18.57 18.74 6,649,106 -0.06(-0.32%)
Jul 07, 2017 18.90 18.94 18.69 18.80 4,062,876 -0.08(-0.41%)
Jul 06, 2017 18.84 19.15 18.75 18.88 5,672,003 -0.04(-0.23%)
Jul 05, 2017 18.92 18.97 18.67 18.92 8,122,878 +0.05(+0.27%)
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.