Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.61 22.87 21.61 22.74 353,863 +1.11(+5.13%)
Oct 30, 2017 22.00 22.00 21.49 21.63 101,237 -0.58(-2.61%)
Oct 27, 2017 22.30 22.32 22.04 22.21 95,809 -0.12(-0.54%)
Oct 26, 2017 22.58 22.58 22.26 22.33 63,187 -0.18(-0.80%)
Oct 25, 2017 22.35 22.81 22.14 22.51 185,736 +0.14(+0.63%)
Oct 24, 2017 22.23 22.48 22.19 22.37 185,191 +0.30(+1.36%)
Oct 23, 2017 22.25 22.33 22.05 22.07 65,362 -0.13(-0.59%)
Oct 20, 2017 22.55 22.67 21.84 22.20 112,866 -0.19(-0.85%)
Oct 19, 2017 22.67 22.68 22.22 22.39 139,840 -0.31(-1.37%)
Oct 18, 2017 22.19 22.79 22.11 22.70 273,308 +0.58(+2.62%)
Oct 17, 2017 22.17 22.30 22.08 22.12 133,229 +0.02(+0.09%)
Oct 16, 2017 22.11 22.15 21.82 22.10 171,062 +0.06(+0.27%)
Oct 13, 2017 21.95 22.17 21.75 22.04 157,807 +0.18(+0.82%)
Oct 12, 2017 21.68 21.96 21.60 21.86 142,671 +0.06(+0.28%)
Oct 11, 2017 21.80 21.89 21.61 21.80 156,278 +0.12(+0.55%)
Oct 10, 2017 21.56 21.75 21.38 21.68 197,038 +0.14(+0.65%)
Oct 09, 2017 21.50 21.77 21.40 21.54 217,329 +0.16(+0.75%)
Oct 06, 2017 22.10 22.20 21.30 21.38 249,755 -0.80(-3.61%)
Oct 05, 2017 21.95 22.23 21.85 22.18 256,031 +0.19(+0.86%)
Oct 04, 2017 21.10 22.34 21.10 21.99 305,969 +0.84(+3.97%)
Oct 03, 2017 20.83 21.32 20.72 21.15 233,598 +0.56(+2.72%)
Oct 02, 2017 19.68 20.68 19.55 20.59 249,791 +0.78(+3.94%)
Sep 29, 2017 19.66 19.98 19.62 19.81 118,668 +0.24(+1.23%)
Sep 28, 2017 19.46 19.82 19.46 19.57 129,206 +0.02(+0.10%)
Sep 27, 2017 19.56 19.77 19.41 19.55 148,651 +0.05(+0.26%)
Sep 26, 2017 19.16 19.68 19.06 19.50 147,705 +0.34(+1.77%)
Sep 25, 2017 18.76 19.18 18.66 19.16 193,207 +0.54(+2.90%)
Sep 22, 2017 18.24 18.68 18.03 18.62 91,983 +0.42(+2.31%)
Sep 21, 2017 18.03 18.36 18.01 18.20 82,273 +0.23(+1.28%)
Sep 20, 2017 18.35 18.36 17.94 17.97 135,172 -0.32(-1.75%)
Sep 19, 2017 17.86 18.44 17.83 18.29 129,653 +0.48(+2.70%)
Sep 18, 2017 18.10 18.10 17.68 17.81 252,326 -0.20(-1.11%)
Sep 15, 2017 17.45 18.05 17.28 18.01 233,511 +0.57(+3.27%)
Sep 14, 2017 17.40 17.54 17.24 17.44 116,110 +0.12(+0.69%)
Sep 13, 2017 17.10 17.41 17.03 17.32 116,728 +0.22(+1.29%)
Sep 12, 2017 16.82 17.29 16.77 17.10 67,780 +0.37(+2.21%)
Sep 11, 2017 16.72 16.92 16.60 16.73 181,395 +0.12(+0.72%)
Sep 08, 2017 16.58 16.95 16.51 16.61 158,164 +0.04(+0.24%)
Sep 07, 2017 16.55 16.62 16.43 16.57 97,385 +0.06(+0.36%)
Sep 06, 2017 16.39 16.58 16.37 16.51 77,456 +0.17(+1.04%)
Sep 05, 2017 16.75 16.85 16.26 16.34 56,300 -0.42(-2.51%)
Sep 01, 2017 16.62 16.85 16.61 16.76 78,501 +0.20(+1.21%)
Aug 31, 2017 16.46 16.62 16.26 16.56 186,734 +0.21(+1.28%)
Aug 30, 2017 16.30 16.56 16.27 16.35 78,181 +0.05(+0.31%)
Aug 29, 2017 16.22 16.35 15.99 16.30 70,142 -0.02(-0.12%)
Aug 28, 2017 16.25 16.78 16.23 16.32 143,194 +0.15(+0.93%)
Aug 25, 2017 16.13 16.34 15.99 16.17 169,942 +0.16(+1.00%)
Aug 24, 2017 16.08 16.10 15.95 16.01 149,281 +0.01(+0.06%)
Aug 23, 2017 16.05 16.17 15.99 16.00 73,462 -0.06(-0.37%)
Aug 22, 2017 16.27 16.35 16.05 16.06 84,178 -0.09(-0.56%)
Aug 21, 2017 16.27 16.32 16.00 16.15 286,116 -0.04(-0.25%)
Aug 18, 2017 15.95 16.31 15.84 16.19 135,334 +0.09(+0.56%)
Aug 17, 2017 16.40 16.50 16.05 16.10 125,747 -0.34(-2.07%)
Aug 16, 2017 16.46 16.64 16.38 16.44 74,464 +0.06(+0.37%)
Aug 15, 2017 16.66 16.75 16.34 16.38 103,634 -0.17(-1.03%)
Aug 14, 2017 16.55 16.60 16.19 16.55 137,632 +0.26(+1.60%)
Aug 11, 2017 16.20 16.78 16.15 16.29 76,507 -0.27(-1.63%)
Aug 10, 2017 16.75 16.75 16.52 16.56 63,127 -0.19(-1.13%)
Aug 09, 2017 16.79 16.96 16.60 16.75 107,739 -0.09(-0.53%)
Aug 08, 2017 16.89 17.26 16.80 16.84 96,152 -0.14(-0.82%)
Aug 07, 2017 16.97 17.15 16.77 16.98 127,960 +0.14(+0.83%)
Aug 04, 2017 16.95 16.95 16.30 16.84 133,983 -0.13(-0.77%)
Aug 03, 2017 16.65 18.40 16.26 16.97 291,777 +1.84(+12.16%)
Aug 02, 2017 15.34 15.41 15.13 15.13 79,661 -0.16(-1.05%)
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.