Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2017 19.27 19.27 19.27 3 +0.43(+2.28%)
Sep 27, 2017 18.84 18.84 18.84 18.84 2,099 +0.01(+0.06%)
Sep 26, 2017 18.90 18.90 18.83 18.83 1,425 -0.19(-1.00%)
Sep 25, 2017 19.18 19.18 19.02 19.02 6,017 +0.02(+0.13%)
Sep 21, 2017 19.00 19.00 19.00 12 +0.08(+0.40%)
Sep 20, 2017 18.92 18.92 18.92 18.92 1,080 -0.05(-0.25%)
Sep 19, 2017 18.97 18.97 18.97 18.97 330 +0.21(+1.10%)
Sep 18, 2017 18.80 18.84 18.57 18.76 1,251 +0.03(+0.13%)
Sep 15, 2017 18.82 18.82 18.73 18.73 354 +0.02(+0.08%)
Sep 14, 2017 18.70 18.72 18.66 18.72 905 +0.12(+0.66%)
Sep 13, 2017 18.69 18.69 18.60 18.60 970 +0.10(+0.55%)
Sep 12, 2017 18.38 18.50 18.38 18.50 1,103 +0.38(+2.07%)
Sep 11, 2017 18.95 18.95 18.12 18.12 1,200 -0.37(-2.00%)
Sep 08, 2017 18.49 18.49 18.49 18.49 111 -0.05(-0.24%)
Sep 07, 2017 18.54 18.54 18.54 18.54 400 +0.31(+1.70%)
Sep 06, 2017 18.23 18.23 18.23 18.23 180 -0.04(-0.19%)
Sep 05, 2017 18.49 18.49 18.26 18.26 1,589 -0.04(-0.22%)
Sep 01, 2017 18.08 18.36 18.08 18.30 48,041 +1.48(+8.80%)
Aug 31, 2017 16.98 16.98 16.82 16.82 1,148 -0.03(-0.18%)
Aug 30, 2017 16.76 16.85 16.76 16.85 1,358 -0.35(-2.02%)
Aug 28, 2017 17.20 17.20 17.20 0 -0.04(-0.23%)
Aug 24, 2017 17.24 17.24 17.24 50 -0.24(-1.38%)
Aug 23, 2017 17.48 17.48 17.48 17.48 170 +0.15(+0.88%)
Aug 22, 2017 17.00 17.32 17.00 17.32 2,345 +0.61(+3.62%)
Aug 21, 2017 16.72 16.72 16.72 16.72 193 -0.20(-1.18%)
Aug 18, 2017 16.92 16.92 16.92 16.92 36,568 -0.13(-0.76%)
Aug 17, 2017 17.05 17.05 17.05 17.05 110 -0.13(-0.76%)
Aug 16, 2017 17.18 17.18 17.18 17.18 1,907 +0.22(+1.30%)
Aug 15, 2017 16.96 16.96 16.96 16.96 500 -0.08(-0.47%)
Aug 14, 2017 17.24 17.27 17.04 17.04 2,384 -0.13(-0.76%)
Aug 10, 2017 17.17 17.17 17.17 22 -0.05(-0.29%)
Aug 09, 2017 17.32 17.32 17.22 17.22 550 -0.28(-1.60%)
Aug 08, 2017 17.49 17.50 17.49 17.50 533 +0.25(+1.45%)
Aug 07, 2017 17.25 17.25 17.25 17.25 1,330 +0.02(+0.12%)
Aug 04, 2017 17.20 17.23 17.20 17.23 1,820 +0.07(+0.41%)
Aug 03, 2017 17.00 17.16 17.00 17.16 7,410 -0.02(-0.12%)
Aug 01, 2017 17.18 17.18 17.18 4,253 +0.11(+0.64%)
Jul 31, 2017 17.12 17.12 17.00 17.07 609 +0.14(+0.83%)
Jul 28, 2017 16.94 16.94 16.93 16.93 610 -0.12(-0.70%)
Jul 27, 2017 17.14 17.14 17.05 17.05 746 -0.47(-2.67%)
Jul 26, 2017 17.30 17.60 17.30 17.52 9,578 +0.42(+2.44%)
Jul 24, 2017 17.10 17.10 17.10 4 +0.36(+2.15%)
Jul 21, 2017 16.81 16.81 16.74 16.74 1,180 -0.54(-3.13%)
Jul 20, 2017 17.28 17.28 17.28 17.28 109 +0.41(+2.43%)
Jul 19, 2017 16.74 16.87 16.74 16.87 5,366 -0.75(-4.26%)
Jul 18, 2017 17.61 17.69 17.50 17.62 9,489 -0.13(-0.73%)
Jul 17, 2017 17.77 17.77 17.70 17.75 890 -0.21(-1.17%)
Jul 14, 2017 17.84 17.96 17.84 17.96 464 +0.14(+0.79%)
Jul 13, 2017 17.88 17.88 17.70 17.82 2,070 -0.01(-0.06%)
Jul 12, 2017 17.88 17.96 17.73 17.83 11,728 +0.23(+1.31%)
Jul 11, 2017 17.68 17.68 17.54 17.60 46,106 -0.06(-0.37%)
Jul 10, 2017 17.72 17.72 17.64 17.66 5,105 +0.09(+0.48%)
Jul 07, 2017 17.64 17.64 17.39 17.58 3,503 +0.01(+0.06%)
Jul 06, 2017 17.52 17.69 17.41 17.57 5,669 +0.24(+1.38%)
Jul 05, 2017 17.32 17.37 17.25 17.33 3,891 +0.08(+0.46%)
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.