Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.06 17.43 17.03 17.22 87,684 +0.14(+0.82%)
Aug 30, 2017 16.98 17.17 16.92 17.08 60,875 +0.07(+0.44%)
Aug 29, 2017 16.91 17.10 16.89 17.00 138,242 +0.01(+0.05%)
Aug 28, 2017 17.03 17.08 16.94 16.99 70,169 -0.02(-0.15%)
Aug 25, 2017 16.98 17.07 16.79 17.02 152,584 +0.13(+0.78%)
Aug 24, 2017 16.78 16.95 16.64 16.89 93,973 +0.27(+1.59%)
Aug 23, 2017 16.90 16.90 16.56 16.62 124,280 -0.23(-1.38%)
Aug 22, 2017 17.50 17.50 16.85 16.85 76,902 -0.30(-1.74%)
Aug 21, 2017 17.39 17.39 16.98 17.15 67,239 -0.17(-0.96%)
Aug 18, 2017 17.41 17.52 17.08 17.32 52,025 -0.09(-0.52%)
Aug 17, 2017 17.53 17.61 17.31 17.41 120,920 -0.17(-0.99%)
Aug 16, 2017 17.64 17.66 17.51 17.58 115,361 +0.02(+0.09%)
Aug 15, 2017 17.68 17.82 17.37 17.56 111,015 -0.19(-1.07%)
Aug 14, 2017 18.00 18.00 17.75 17.75 24,378 -0.13(-0.74%)
Aug 11, 2017 17.66 18.05 17.57 17.89 19,797 +0.16(+0.93%)
Aug 10, 2017 17.89 17.96 17.61 17.72 352,294 -0.27(-1.51%)
Aug 09, 2017 18.07 18.26 17.56 17.99 332,273 -0.16(-0.91%)
Aug 08, 2017 18.32 18.43 18.06 18.16 227,247 -0.07(-0.36%)
Aug 07, 2017 18.15 18.22 18.05 18.22 49,434 +0.08(+0.45%)
Aug 04, 2017 18.17 18.22 18.10 18.14 36,970 +0.01(+0.05%)
Aug 03, 2017 18.41 18.42 18.10 18.13 46,123 -0.29(-1.56%)
Aug 02, 2017 18.77 18.77 18.08 18.42 106,806 -0.01(-0.04%)
Aug 01, 2017 18.38 18.57 18.22 18.43 144,146 -0.03(-0.18%)
Jul 31, 2017 18.45 18.59 18.31 18.46 56,913 -0.02(-0.09%)
Jul 28, 2017 18.41 18.59 18.26 18.48 217,310 -0.02(-0.13%)
Jul 27, 2017 18.74 18.80 18.21 18.50 117,614 -0.21(-1.10%)
Jul 26, 2017 19.04 19.16 18.25 18.71 93,285 -0.29(-1.52%)
Jul 25, 2017 19.18 19.21 18.36 19.00 141,665 -0.19(-0.99%)
Jul 24, 2017 18.61 19.51 18.29 19.19 118,240 +0.57(+3.05%)
Jul 21, 2017 18.64 18.73 18.29 18.62 33,305 -0.03(-0.18%)
Jul 20, 2017 18.43 18.86 18.31 18.65 37,355 +0.25(+1.39%)
Jul 19, 2017 18.77 18.91 18.28 18.40 51,441 -0.48(-2.53%)
Jul 18, 2017 19.02 19.02 18.54 18.87 85,547 -0.20(-1.04%)
Jul 17, 2017 18.86 19.08 18.78 19.07 47,167 +0.22(+1.18%)
Jul 14, 2017 18.10 18.89 17.99 18.85 67,547 +0.86(+4.80%)
Jul 13, 2017 18.06 18.08 17.94 17.99 468,164 -0.07(-0.41%)
Jul 12, 2017 18.09 18.13 17.90 18.06 186,091 +0.10(+0.55%)
Jul 11, 2017 18.10 18.14 17.81 17.96 41,642 -0.10(-0.55%)
Jul 10, 2017 18.02 18.22 17.85 18.06 88,476 -0.01(-0.05%)
Jul 07, 2017 17.94 18.15 17.71 18.07 79,090 +0.07(+0.37%)
Jul 06, 2017 18.10 18.19 17.91 18.00 94,634 -0.11(-0.59%)
Jul 05, 2017 18.31 18.48 18.10 18.11 59,966 -0.24(-1.30%)
Jul 03, 2017 18.59 18.72 17.97 18.35 86,975 -0.26(-1.37%)
Jun 30, 2017 18.62 19.05 18.39 18.60 64,220 -0.02(-0.13%)
Jun 29, 2017 18.35 18.67 18.15 18.63 111,206 +0.27(+1.48%)
Jun 28, 2017 18.07 18.41 17.97 18.36 265,236 +0.21(+1.18%)
Jun 27, 2017 18.38 18.45 18.03 18.14 113,744 -0.07(-0.36%)
Jun 26, 2017 17.98 18.87 17.98 18.21 280,885 +0.21(+1.14%)
Jun 23, 2017 18.00 18.36 17.86 18.00 1,408,533 +0.12(+0.69%)
Jun 22, 2017 17.86 17.89 17.01 17.88 211,870 -0.10(-0.55%)
Jun 21, 2017 18.14 18.22 17.30 17.98 162,420 -0.21(-1.13%)
Jun 20, 2017 18.17 18.38 18.11 18.18 90,479 -0.05(-0.27%)
Jun 19, 2017 18.41 18.55 18.14 18.23 148,159 -0.07(-0.36%)
Jun 16, 2017 18.40 18.52 18.14 18.30 68,541 -0.15(-0.80%)
Jun 15, 2017 18.34 18.68 18.31 18.45 94,644 +0.01(+0.04%)
Jun 14, 2017 18.57 18.67 18.31 18.44 46,702 -0.24(-1.28%)
Jun 13, 2017 18.40 18.91 18.28 18.68 109,011 +0.39(+2.16%)
Jun 12, 2017 18.92 19.05 18.12 18.28 250,957 -0.46(-2.46%)
Jun 09, 2017 18.81 18.85 18.49 18.74 52,484 +0.02(+0.09%)
Jun 08, 2017 18.91 18.91 18.58 18.73 81,217 -0.10(-0.52%)
Jun 07, 2017 18.89 18.93 18.60 18.82 149,003 -0.03(-0.17%)
Jun 06, 2017 18.88 19.01 18.80 18.86 83,539 -0.02(-0.13%)
Jun 05, 2017 18.99 19.58 18.80 18.88 132,826 -0.21(-1.12%)
Jun 02, 2017 19.44 19.87 18.65 19.10 193,289 -0.31(-1.61%)
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.