Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.82 17.91 17.70 17.82 10,457,599 +0.05(+0.29%)
Oct 30, 2017 17.57 17.88 17.57 17.77 8,366,431 +0.06(+0.34%)
Oct 27, 2017 17.73 17.83 17.53 17.71 15,345,503 -0.22(-1.20%)
Oct 26, 2017 18.29 18.38 17.76 17.92 10,196,744 -0.27(-1.47%)
Oct 25, 2017 18.47 18.55 18.12 18.19 16,082,875 -0.29(-1.58%)
Oct 24, 2017 18.37 18.57 18.35 18.48 19,084,910 +0.10(+0.56%)
Oct 23, 2017 18.11 18.60 18.04 18.38 20,908,452 +0.28(+1.57%)
Oct 20, 2017 18.04 18.12 17.83 18.10 16,384,487 +0.11(+0.62%)
Oct 19, 2017 17.76 18.04 17.73 17.98 12,445,556 +0.19(+1.06%)
Oct 18, 2017 17.67 17.87 17.60 17.79 13,859,691 +0.16(+0.93%)
Oct 17, 2017 17.57 17.79 17.43 17.63 19,467,742 +0.03(+0.20%)
Oct 16, 2017 18.33 18.34 17.55 17.60 24,820,654 -0.74(-4.04%)
Oct 13, 2017 18.22 18.56 17.93 18.34 19,648,636 +0.26(+1.43%)
Oct 12, 2017 17.88 18.39 17.67 18.08 23,467,082 +0.19(+1.06%)
Oct 11, 2017 18.51 18.96 17.85 17.89 50,553,924 +0.22(+1.22%)
Oct 10, 2017 17.80 17.21 17.67 24,056,828 +0.21(+1.18%)
Oct 09, 2017 17.86 17.92 17.40 17.47 19,689,436 -0.29(-1.65%)
Oct 06, 2017 17.66 17.86 17.55 17.76 24,693,378 -0.06(-0.34%)
Oct 05, 2017 17.63 18.04 17.63 17.82 21,865,826 +0.15(+0.83%)
Oct 04, 2017 17.70 17.88 17.59 17.67 19,656,580 -0.03(-0.15%)
Oct 03, 2017 17.23 17.85 17.22 17.70 29,642,316 +0.52(+3.01%)
Oct 02, 2017 17.25 17.42 16.95 17.18 21,825,056 -0.09(-0.50%)
Sep 29, 2017 17.50 17.57 17.25 17.27 14,271,429 -0.17(-0.99%)
Sep 28, 2017 17.38 17.66 17.35 17.44 15,011,312 +0.03(+0.15%)
Sep 27, 2017 17.53 17.71 17.33 17.42 14,583,780 +0.03(+0.20%)
Sep 26, 2017 17.17 17.53 17.17 17.38 26,441,202 +0.22(+1.25%)
Sep 25, 2017 17.26 17.42 17.12 17.17 19,568,274 -0.18(-1.04%)
Sep 22, 2017 17.44 17.60 17.25 17.35 16,533,411 -0.06(-0.35%)
Sep 21, 2017 17.93 17.95 17.41 17.41 23,587,038 -0.50(-2.79%)
Sep 20, 2017 18.15 18.20 17.86 17.91 15,382,321 -0.28(-1.56%)
Sep 19, 2017 18.50 18.59 18.15 18.19 11,252,103 -0.27(-1.45%)
Sep 18, 2017 18.53 18.66 18.37 18.46 9,722,587 -0.11(-0.60%)
Sep 15, 2017 18.32 18.60 18.28 18.57 17,603,344 +0.27(+1.46%)
Sep 14, 2017 18.72 18.83 18.22 18.30 13,824,391 -0.40(-2.16%)
Sep 13, 2017 18.59 19.01 18.56 18.71 14,382,526 +0.13(+0.69%)
Sep 12, 2017 18.60 18.76 18.41 18.58 21,941,702 +0.21(+1.12%)
Sep 11, 2017 18.05 18.38 17.85 18.37 25,135,430 +0.24(+1.33%)
Sep 08, 2017 18.38 18.76 17.57 18.13 72,536,952 -1.47(-7.51%)
Sep 07, 2017 19.40 19.74 19.12 19.60 24,485,620 +0.19(+0.98%)
Sep 06, 2017 19.30 19.46 19.10 19.41 16,580,699 +0.10(+0.53%)
Sep 05, 2017 19.19 19.63 19.15 19.31 13,711,739 +0.01(+0.04%)
Sep 01, 2017 18.91 19.40 18.89 19.30 16,103,103 +0.47(+2.52%)
Aug 31, 2017 19.07 19.10 18.78 18.83 18,381,260 -0.28(-1.49%)
Aug 30, 2017 18.81 19.11 18.57 19.11 12,551,877 +0.34(+1.79%)
Aug 29, 2017 18.69 18.88 18.60 18.78 10,158,088 +0.08(+0.41%)
Aug 28, 2017 18.34 18.84 18.26 18.70 19,151,476 -0.02(-0.09%)
Aug 25, 2017 18.35 18.99 18.34 18.72 36,924,152 +0.55(+3.03%)
Aug 24, 2017 19.80 20.02 18.13 18.16 45,348,488 -1.60(-8.10%)
Aug 23, 2017 19.71 19.88 19.67 19.77 6,992,589 +0.02(+0.09%)
Aug 22, 2017 19.51 19.86 19.51 19.75 7,553,832 +0.28(+1.46%)
Aug 21, 2017 19.67 19.77 19.41 19.46 8,933,695 -0.22(-1.09%)
Aug 18, 2017 19.59 19.87 19.57 19.68 9,257,484 +0.00(+0.00%)
Aug 17, 2017 19.70 20.24 19.67 19.68 17,693,996 -0.20(-1.00%)
Aug 16, 2017 20.07 20.10 19.77 19.88 9,517,819 -0.02(-0.09%)
Aug 15, 2017 20.30 20.30 19.86 19.89 9,513,087 -0.40(-1.99%)
Aug 14, 2017 20.26 20.41 20.20 20.30 8,909,884 +0.08(+0.38%)
Aug 11, 2017 20.00 20.68 19.83 20.22 12,302,951 +0.04(+0.19%)
Aug 10, 2017 20.39 20.47 20.16 20.18 8,797,843 -0.32(-1.55%)
Aug 09, 2017 20.60 20.64 20.46 20.50 6,537,047 -0.16(-0.79%)
Aug 08, 2017 20.77 20.94 20.63 20.66 10,548,982 -0.21(-0.98%)
Aug 07, 2017 20.67 21.01 20.66 20.87 8,478,435 +0.21(+0.99%)
Aug 04, 2017 20.69 20.83 20.58 20.66 9,288,416 +0.06(+0.29%)
Aug 03, 2017 21.04 21.05 20.42 20.60 14,510,788 -0.49(-2.31%)
Aug 02, 2017 21.06 21.15 20.91 21.09 10,153,992 +0.03(+0.12%)
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.