Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.21 17.43 17.21 17.31 12,119,696 +0.13(+0.75%)
Oct 30, 2017 17.24 17.29 17.12 17.18 9,289,483 -0.09(-0.51%)
Oct 27, 2017 17.35 17.39 17.12 17.27 25,429,274 -0.02(-0.09%)
Oct 26, 2017 17.49 17.59 17.24 17.28 21,182,214 -0.12(-0.69%)
Oct 25, 2017 17.56 17.61 17.39 17.40 16,659,266 -0.22(-1.28%)
Oct 24, 2017 17.76 17.84 17.61 17.63 10,243,596 -0.14(-0.77%)
Oct 23, 2017 17.79 17.91 17.75 17.76 10,807,045 +0.08(+0.45%)
Oct 20, 2017 17.69 17.80 17.58 17.68 10,735,548 +0.05(+0.27%)
Oct 19, 2017 17.38 17.64 17.27 17.63 12,761,291 +0.19(+1.10%)
Oct 18, 2017 17.46 17.73 17.40 17.44 9,471,138 +0.14(+0.79%)
Oct 17, 2017 17.48 17.55 17.23 17.31 8,887,583 -0.19(-1.10%)
Oct 16, 2017 17.48 17.56 17.41 17.50 12,011,616 +0.06(+0.37%)
Oct 13, 2017 16.82 17.67 16.82 17.43 33,643,332 +1.05(+6.42%)
Oct 12, 2017 16.34 16.44 16.26 16.38 11,290,954 -0.01(-0.05%)
Oct 11, 2017 16.52 16.64 16.29 16.39 10,462,846 -0.13(-0.78%)
Oct 10, 2017 16.56 16.56 16.40 16.52 8,313,923 +0.00(+0.00%)
Oct 09, 2017 16.57 16.65 16.50 16.52 6,991,684 -0.01(-0.05%)
Oct 06, 2017 16.22 16.55 16.22 16.53 13,217,635 +0.18(+1.13%)
Oct 05, 2017 16.20 16.40 16.20 16.34 14,028,407 +0.07(+0.44%)
Oct 04, 2017 16.11 16.33 16.08 16.27 8,719,920 +0.14(+0.85%)
Oct 03, 2017 16.10 16.23 16.08 16.13 8,209,829 -0.02(-0.15%)
Oct 02, 2017 16.01 16.25 16.01 16.16 10,345,698 +0.13(+0.80%)
Sep 29, 2017 16.06 16.15 16.01 16.03 8,349,043 -0.01(-0.05%)
Sep 28, 2017 15.96 16.09 15.96 16.04 10,080,715 +0.08(+0.50%)
Sep 27, 2017 15.97 16.08 15.87 15.96 13,726,549 -0.01(-0.05%)
Sep 26, 2017 15.88 16.16 15.88 15.96 20,628,046 +0.02(+0.15%)
Sep 25, 2017 15.93 16.04 15.81 15.94 11,629,632 -0.07(-0.45%)
Sep 22, 2017 15.80 16.02 15.78 16.01 8,440,710 +0.14(+0.86%)
Sep 21, 2017 15.70 15.88 15.69 15.88 9,388,614 +0.14(+0.87%)
Sep 20, 2017 15.64 15.74 15.59 15.74 8,726,573 +0.09(+0.56%)
Sep 19, 2017 15.75 15.76 15.54 15.65 6,883,525 -0.08(-0.51%)
Sep 18, 2017 15.68 15.83 15.60 15.73 7,988,214 +0.10(+0.62%)
Sep 15, 2017 15.62 15.70 15.51 15.64 15,927,953 +0.01(+0.05%)
Sep 14, 2017 15.42 15.65 15.35 15.63 12,036,359 +0.14(+0.93%)
Sep 13, 2017 15.55 15.55 15.34 15.48 9,918,594 -0.16(-1.03%)
Sep 12, 2017 15.49 15.66 15.47 15.64 9,254,177 +0.24(+1.53%)
Sep 11, 2017 15.36 15.47 15.33 15.41 9,197,856 +0.16(+1.05%)
Sep 08, 2017 15.34 15.35 15.22 15.25 8,146,210 -0.13(-0.83%)
Sep 07, 2017 15.43 15.45 15.31 15.38 7,167,906 -0.07(-0.46%)
Sep 06, 2017 15.42 15.53 15.37 15.45 14,601,854 +0.10(+0.68%)
Sep 05, 2017 15.38 15.42 15.23 15.34 15,319,411 -0.10(-0.62%)
Sep 01, 2017 15.22 15.54 15.21 15.44 9,468,180 +0.22(+1.47%)
Aug 31, 2017 15.36 15.39 15.16 15.22 13,085,028 -0.07(-0.47%)
Aug 30, 2017 15.31 15.35 15.20 15.29 9,981,419 -0.03(-0.21%)
Aug 29, 2017 15.18 15.35 15.12 15.32 11,978,492 +0.02(+0.16%)
Aug 28, 2017 15.43 15.55 15.22 15.30 16,355,812 -0.10(-0.67%)
Aug 25, 2017 15.58 15.66 15.40 15.40 17,044,232 -0.08(-0.52%)
Aug 24, 2017 15.02 15.77 15.02 15.48 34,326,408 +0.44(+2.92%)
Aug 23, 2017 15.18 15.19 14.99 15.04 18,879,408 -0.13(-0.84%)
Aug 22, 2017 14.86 15.23 14.83 15.17 10,572,924 +0.36(+2.42%)
Aug 21, 2017 14.74 14.88 14.68 14.81 8,675,984 +0.05(+0.32%)
Aug 18, 2017 14.83 14.87 14.64 14.76 14,654,775 -0.10(-0.70%)
Aug 17, 2017 15.06 15.22 14.86 14.87 11,639,780 -0.26(-1.74%)
Aug 16, 2017 15.14 15.20 15.05 15.13 12,016,381 -0.06(-0.37%)
Aug 15, 2017 15.16 15.25 15.04 15.18 11,593,582 -0.05(-0.31%)
Aug 14, 2017 15.21 15.31 15.17 15.23 9,549,554 +0.16(+1.06%)
Aug 11, 2017 15.10 15.23 15.03 15.07 8,288,262 +0.00(+0.00%)
Aug 10, 2017 15.33 15.37 15.06 15.07 16,657,656 -0.33(-2.17%)
Aug 09, 2017 15.33 15.42 15.22 15.41 9,835,425 +0.00(+0.00%)
Aug 08, 2017 15.39 15.54 15.31 15.41 14,492,967 +0.00(+0.00%)
Aug 07, 2017 15.45 15.47 15.35 15.41 11,525,640 -0.04(-0.26%)
Aug 04, 2017 15.42 15.62 15.37 15.45 11,439,435 +0.01(+0.05%)
Aug 03, 2017 15.23 15.44 15.15 15.44 18,801,714 +0.21(+1.36%)
Aug 02, 2017 15.30 15.31 15.05 15.23 13,517,965 -0.03(-0.21%)
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.