Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.12 23.17 22.87 23.06 4,397,087 +0.01(+0.03%)
Sep 28, 2017 23.09 23.21 22.83 23.05 4,302,752 -0.14(-0.61%)
Sep 27, 2017 23.24 22.73 23.19 5,923,652 +0.30(+1.33%)
Sep 26, 2017 22.77 23.08 22.70 22.89 4,704,623 +0.15(+0.65%)
Sep 25, 2017 22.18 22.84 22.17 22.74 7,859,689 +0.59(+2.68%)
Sep 22, 2017 21.74 22.25 21.69 22.14 6,558,007 +0.39(+1.79%)
Sep 21, 2017 21.90 21.97 21.65 21.75 3,515,883 -0.11(-0.50%)
Sep 20, 2017 21.82 21.99 21.52 21.86 5,984,893 +0.05(+0.21%)
Sep 19, 2017 22.17 22.25 21.64 21.82 7,160,279 +0.03(+0.14%)
Sep 18, 2017 21.86 22.03 21.61 21.78 6,300,369 -0.07(-0.32%)
Sep 15, 2017 21.64 22.00 21.57 21.85 6,494,729 +0.15(+0.68%)
Sep 14, 2017 22.00 22.12 21.54 21.71 8,048,707 -0.33(-1.49%)
Sep 13, 2017 21.21 22.24 21.09 22.03 14,143,235 +0.48(+2.21%)
Sep 12, 2017 20.71 21.92 20.46 21.56 18,833,238 +1.30(+6.44%)
Sep 11, 2017 20.12 20.39 19.97 20.25 7,567,444 +0.19(+0.93%)
Sep 08, 2017 20.19 20.25 19.74 20.07 7,126,740 -0.16(-0.81%)
Sep 07, 2017 20.21 20.30 19.79 20.23 7,977,732 +0.07(+0.35%)
Sep 06, 2017 18.99 20.23 18.97 20.16 17,810,376 +1.40(+7.45%)
Sep 05, 2017 18.98 19.13 18.68 18.76 7,688,401 -0.17(-0.91%)
Sep 01, 2017 18.67 19.00 18.62 18.93 4,934,487 +0.49(+2.67%)
Aug 31, 2017 18.35 18.55 18.32 18.44 4,485,447 +0.11(+0.60%)
Aug 30, 2017 18.36 18.44 18.26 18.33 3,074,795 -0.09(-0.47%)
Aug 29, 2017 18.10 18.46 17.94 18.42 3,779,509 +0.16(+0.86%)
Aug 28, 2017 18.59 18.64 18.19 18.26 4,876,966 -0.30(-1.60%)
Aug 25, 2017 18.26 18.67 18.26 18.56 5,721,149 +0.36(+1.97%)
Aug 24, 2017 18.40 18.75 18.13 18.20 8,250,122 +0.09(+0.52%)
Aug 23, 2017 17.91 18.17 17.90 18.11 7,078,734 +0.18(+1.00%)
Aug 22, 2017 17.75 18.00 17.58 17.93 5,691,183 +0.30(+1.73%)
Aug 21, 2017 17.71 17.71 17.05 17.62 10,101,914 -0.06(-0.35%)
Aug 18, 2017 17.96 18.66 17.21 17.69 24,260,104 -0.02(-0.13%)
Aug 17, 2017 17.44 17.90 17.34 17.71 12,899,084 +0.09(+0.49%)
Aug 16, 2017 17.63 17.88 17.56 17.62 6,368,861 +0.39(+2.27%)
Aug 15, 2017 17.96 17.96 17.22 17.23 8,887,932 -0.80(-4.46%)
Aug 14, 2017 18.26 18.33 17.96 18.04 6,033,636 -0.04(-0.22%)
Aug 11, 2017 17.96 18.36 17.93 18.08 4,725,131 +0.08(+0.43%)
Aug 10, 2017 18.38 18.38 17.93 18.00 6,660,469 -0.56(-3.03%)
Aug 09, 2017 18.97 18.98 18.28 18.56 7,316,164 -0.63(-3.30%)
Aug 08, 2017 18.95 19.42 18.90 19.19 6,981,172 +0.42(+2.25%)
Aug 07, 2017 18.68 18.89 18.64 18.77 4,244,475 +0.13(+0.71%)
Aug 04, 2017 18.45 18.68 18.40 18.64 3,629,446 +0.31(+1.70%)
Aug 03, 2017 18.21 18.67 18.21 18.33 4,669,310 +0.04(+0.21%)
Aug 02, 2017 18.55 18.65 18.16 18.29 5,726,080 -0.36(-1.93%)
Aug 01, 2017 18.61 18.70 18.33 18.65 8,210,955 +0.04(+0.21%)
Jul 31, 2017 18.65 18.68 18.45 18.61 14,699,107 +0.03(+0.17%)
Jul 28, 2017 18.91 18.93 18.42 18.58 7,663,319 -0.37(-1.94%)
Jul 27, 2017 18.72 18.99 18.60 18.94 5,679,741 +0.23(+1.25%)
Jul 26, 2017 18.70 18.73 18.43 18.71 3,647,525 -0.01(-0.04%)
Jul 25, 2017 18.26 18.91 18.22 18.72 6,221,799 +0.62(+3.45%)
Jul 24, 2017 18.36 18.44 18.02 18.09 4,874,302 -0.48(-2.57%)
Jul 21, 2017 18.33 18.62 18.18 18.57 6,547,311 +0.21(+1.15%)
Jul 20, 2017 18.24 18.47 18.04 18.36 4,555,655 +0.17(+0.94%)
Jul 19, 2017 18.08 18.24 17.97 18.18 3,314,972 +0.17(+0.95%)
Jul 18, 2017 18.19 18.24 17.84 18.01 4,100,501 -0.23(-1.24%)
Jul 17, 2017 18.09 18.47 18.04 18.24 5,890,336 +0.06(+0.34%)
Jul 14, 2017 18.25 18.43 18.02 18.18 13,120,853 +0.39(+2.19%)
Jul 13, 2017 16.94 18.02 16.85 17.79 18,567,936 +0.94(+5.61%)
Jul 12, 2017 16.62 16.87 16.58 16.84 7,723,485 +0.29(+1.75%)
Jul 11, 2017 16.55 16.66 16.42 16.55 8,110,604 -0.01(-0.05%)
Jul 10, 2017 17.53 17.54 16.41 16.56 16,265,291 -1.12(-6.32%)
Jul 07, 2017 17.78 17.93 17.66 17.68 8,464,108 -0.05(-0.31%)
Jul 06, 2017 17.60 17.85 17.53 17.73 12,561,865 -0.29(-1.60%)
Jul 05, 2017 17.86 18.15 17.76 18.02 8,220,744 +0.13(+0.74%)
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.