Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.53 22.80 21.45 22.57 126,909 +0.83(+3.82%)
Oct 30, 2017 22.22 21.26 21.74 121,315 +0.44(+2.07%)
Oct 27, 2017 19.00 21.31 19.00 21.30 154,659 +1.93(+9.96%)
Oct 26, 2017 19.07 19.40 18.09 19.37 175,873 +0.27(+1.41%)
Oct 25, 2017 19.68 19.81 18.61 19.10 151,921 -0.79(-3.97%)
Oct 24, 2017 20.35 20.64 19.67 19.89 85,003 -0.26(-1.29%)
Oct 23, 2017 21.80 21.86 20.06 20.15 123,832 -1.16(-5.44%)
Oct 20, 2017 21.09 21.57 21.01 21.31 39,270 +0.12(+0.57%)
Oct 19, 2017 21.18 21.53 20.80 21.19 45,974 -0.39(-1.81%)
Oct 18, 2017 22.21 22.83 21.55 21.58 111,857 -0.52(-2.35%)
Oct 17, 2017 22.10 22.54 21.62 22.10 81,736 +0.00(+0.00%)
Oct 16, 2017 22.47 22.87 22.01 22.10 65,810 -0.03(-0.14%)
Oct 13, 2017 23.09 23.44 22.06 22.13 45,006 -0.19(-0.85%)
Oct 12, 2017 22.12 22.58 21.43 22.32 120,895 -0.40(-1.76%)
Oct 11, 2017 22.60 22.76 22.00 22.72 97,238 +0.33(+1.47%)
Oct 10, 2017 23.32 23.57 22.31 22.39 79,968 -0.08(-0.36%)
Oct 09, 2017 22.39 22.88 22.24 22.47 43,482 -0.03(-0.13%)
Oct 06, 2017 23.39 23.39 22.33 22.50 114,255 -1.29(-5.42%)
Oct 05, 2017 23.40 24.12 23.39 23.79 68,309 +0.49(+2.10%)
Oct 04, 2017 23.58 24.05 22.89 23.30 147,298 -0.25(-1.06%)
Oct 03, 2017 23.44 23.80 23.17 23.55 47,838 -0.11(-0.46%)
Oct 02, 2017 22.10 23.73 21.64 23.66 197,936 +0.52(+2.24%)
Sep 29, 2017 23.02 23.40 22.73 23.14 81,088 -0.16(-0.68%)
Sep 28, 2017 24.00 24.35 22.70 23.30 144,240 -0.59(-2.47%)
Sep 27, 2017 23.53 23.92 22.61 23.89 144,778 +0.60(+2.58%)
Sep 26, 2017 22.68 23.42 22.30 23.29 124,784 +0.40(+1.75%)
Sep 25, 2017 21.83 23.01 21.83 22.89 206,702 +1.49(+6.96%)
Sep 22, 2017 21.04 21.55 20.79 21.40 99,287 +0.31(+1.47%)
Sep 21, 2017 20.80 21.09 20.40 21.09 123,681 +0.24(+1.15%)
Sep 20, 2017 20.19 21.29 20.19 20.85 271,977 +0.95(+4.77%)
Sep 19, 2017 20.28 20.34 19.62 19.90 166,090 -0.18(-0.90%)
Sep 18, 2017 19.95 20.21 19.43 20.08 226,587 +0.53(+2.71%)
Sep 15, 2017 19.75 19.85 19.13 19.55 153,209 -0.21(-1.06%)
Sep 14, 2017 19.30 20.45 19.26 19.76 273,427 +0.64(+3.35%)
Sep 13, 2017 17.94 19.30 17.90 19.12 400,968 +1.54(+8.76%)
Sep 12, 2017 16.85 18.08 16.77 17.58 307,991 +0.93(+5.59%)
Sep 11, 2017 16.43 16.90 16.21 16.65 152,654 +0.52(+3.22%)
Sep 08, 2017 17.53 17.77 15.57 16.13 423,653 -1.61(-9.08%)
Sep 07, 2017 17.91 17.98 17.18 17.74 186,004 -0.24(-1.33%)
Sep 06, 2017 17.74 18.38 17.69 17.98 268,856 +0.70(+4.05%)
Sep 05, 2017 17.50 18.15 16.87 17.28 214,701 -0.11(-0.63%)
Sep 01, 2017 16.64 17.50 16.26 17.39 247,964 +0.78(+4.70%)
Aug 31, 2017 15.85 16.83 15.77 16.61 391,422 +0.91(+5.80%)
Aug 30, 2017 15.27 15.88 15.02 15.70 120,809 +0.05(+0.32%)
Aug 29, 2017 15.56 15.77 14.81 15.65 247,947 -0.07(-0.45%)
Aug 28, 2017 16.36 16.36 15.26 15.72 237,407 -0.54(-3.32%)
Aug 25, 2017 16.49 16.53 16.18 16.26 94,772 -0.17(-1.03%)
Aug 24, 2017 16.12 16.66 15.93 16.43 144,147 +0.10(+0.61%)
Aug 23, 2017 15.60 16.68 15.55 16.33 335,615 +0.51(+3.22%)
Aug 22, 2017 15.71 15.97 15.50 15.82 193,702 +0.44(+2.86%)
Aug 21, 2017 15.88 15.88 15.13 15.38 266,753 -0.51(-3.21%)
Aug 18, 2017 15.68 16.26 15.30 15.89 323,821 +0.38(+2.45%)
Aug 17, 2017 16.03 16.58 15.49 15.51 244,091 -0.56(-3.48%)
Aug 16, 2017 16.50 17.00 15.84 16.07 319,606 -0.51(-3.08%)
Aug 15, 2017 16.75 16.75 15.95 16.58 207,192 -0.17(-1.01%)
Aug 14, 2017 17.36 17.65 16.68 16.75 155,089 -0.57(-3.29%)
Aug 11, 2017 17.35 17.43 16.83 17.32 395,122 +0.11(+0.64%)
Aug 10, 2017 18.22 18.71 17.13 17.21 203,707 -0.75(-4.18%)
Aug 09, 2017 17.85 18.55 17.66 17.96 182,822 +0.35(+1.99%)
Aug 08, 2017 17.77 18.53 17.30 17.61 147,209 -0.24(-1.34%)
Aug 07, 2017 18.48 18.65 17.47 17.85 274,825 -1.04(-5.51%)
Aug 04, 2017 18.25 19.10 17.84 18.89 132,188 +0.92(+5.12%)
Aug 03, 2017 19.83 19.83 17.75 17.97 425,690 -1.76(-8.92%)
Aug 02, 2017 20.50 20.50 19.12 19.73 106,203 -1.19(-5.69%)
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.