Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.86 19.90 19.86 19.90 422 -0.11(-0.57%)
Oct 30, 2017 19.96 20.01 19.87 20.01 3,405 +0.03(+0.17%)
Oct 27, 2017 19.81 19.98 19.80 19.98 2,612 -0.45(-2.23%)
Oct 26, 2017 20.34 20.43 20.32 20.43 978 +0.05(+0.23%)
Oct 25, 2017 20.38 20.38 20.38 20.38 334 -0.19(-0.91%)
Oct 24, 2017 20.43 20.57 20.43 20.57 699 +0.17(+0.83%)
Oct 23, 2017 20.31 20.48 20.31 20.40 1,679 +0.15(+0.73%)
Oct 20, 2017 20.49 20.49 20.24 20.25 1,194 -0.12(-0.57%)
Oct 19, 2017 20.25 20.37 20.25 20.37 641 -0.02(-0.10%)
Oct 18, 2017 20.43 20.43 20.32 20.39 2,021 -0.14(-0.71%)
Oct 17, 2017 20.62 20.62 20.49 20.54 2,931 -0.21(-1.04%)
Oct 16, 2017 20.68 20.81 20.66 20.75 3,215 +0.71(+3.54%)
Oct 13, 2017 20.11 20.13 20.04 20.04 1,689 -0.01(-0.05%)
Oct 12, 2017 20.00 20.13 20.00 20.05 4,942 +0.18(+0.91%)
Oct 11, 2017 19.75 19.75 19.75 19.87 3,155 +0.19(+0.94%)
Oct 10, 2017 19.45 19.68 19.45 19.68 1,366 +0.18(+0.92%)
Oct 09, 2017 19.50 19.50 19.50 19.50 359 +0.02(+0.10%)
Oct 06, 2017 19.40 19.49 19.40 19.48 591 -0.02(-0.08%)
Oct 05, 2017 19.34 19.57 19.34 19.50 7,269 +0.53(+2.79%)
Oct 04, 2017 19.05 19.07 18.94 18.97 6,528 +0.04(+0.21%)
Oct 02, 2017 18.93 83 -0.02(-0.11%)
Sep 29, 2017 19.07 19.07 18.87 18.95 2,633 +0.20(+1.09%)
Sep 27, 2017 18.75 82 +0.01(+0.03%)
Sep 26, 2017 18.75 18.77 18.66 18.74 7,583 -0.09(-0.48%)
Sep 25, 2017 18.79 18.83 18.76 18.83 2,833 -0.05(-0.26%)
Sep 22, 2017 18.83 18.88 18.83 18.88 417 +0.06(+0.34%)
Sep 21, 2017 18.76 18.91 18.76 18.82 3,379 -0.16(-0.87%)
Sep 20, 2017 18.97 19.14 18.95 18.98 3,735 -0.07(-0.35%)
Sep 19, 2017 19.01 19.05 19.00 19.05 3,452 +0.01(+0.03%)
Sep 18, 2017 19.04 19.11 19.04 19.04 1,526 +0.09(+0.50%)
Sep 15, 2017 18.90 18.96 18.85 18.95 2,654 -0.00(-0.02%)
Sep 14, 2017 18.96 19.02 18.93 18.95 2,865 -0.12(-0.66%)
Sep 13, 2017 19.18 19.18 19.07 19.07 5,338 -0.39(-1.98%)
Sep 12, 2017 19.80 19.80 19.42 19.46 2,262 -0.27(-1.36%)
Sep 11, 2017 19.62 19.73 19.62 19.73 2,418 +0.22(+1.14%)
Sep 08, 2017 19.80 19.80 19.47 19.50 12,209 -0.63(-3.11%)
Sep 07, 2017 20.17 20.17 20.06 20.13 4,312 -0.07(-0.37%)
Sep 06, 2017 20.16 20.21 20.13 20.20 6,874 +0.17(+0.83%)
Sep 05, 2017 20.28 20.28 20.03 20.04 21,781 +0.09(+0.45%)
Sep 01, 2017 19.87 19.87 19.87 19.95 7,628 +0.15(+0.75%)
Aug 31, 2017 19.87 19.87 19.80 19.80 4,256 -0.01(-0.06%)
Aug 30, 2017 19.86 19.86 19.78 19.81 9,390 -0.15(-0.73%)
Aug 29, 2017 20.00 20.00 19.92 19.96 3,351 +0.11(+0.55%)
Aug 28, 2017 19.86 19.88 19.62 19.85 11,992 +0.22(+1.12%)
Aug 25, 2017 19.65 19.66 19.62 19.63 3,201 +0.00(+0.00%)
Aug 24, 2017 19.33 19.63 19.33 19.63 1,782 +0.35(+1.82%)
Aug 23, 2017 19.36 19.36 19.22 19.28 9,480 -0.02(-0.10%)
Aug 22, 2017 19.39 19.39 19.23 19.30 5,281 +0.06(+0.32%)
Aug 21, 2017 19.19 19.25 19.16 19.24 3,592 +0.32(+1.70%)
Aug 18, 2017 18.87 18.96 18.84 18.92 2,325 +0.21(+1.11%)
Aug 17, 2017 19.07 19.07 18.71 18.71 4,417 -0.48(-2.50%)
Aug 16, 2017 18.86 19.23 18.86 19.19 4,415 +0.55(+2.97%)
Aug 15, 2017 18.64 18.64 18.64 18.64 379 -0.13(-0.68%)
Aug 14, 2017 18.76 18.76 18.76 18.76 294 -0.03(-0.17%)
Aug 11, 2017 18.81 18.81 18.78 18.79 20,859 +0.06(+0.35%)
Aug 10, 2017 18.72 18.85 18.68 18.73 2,390 -0.10(-0.53%)
Aug 09, 2017 18.83 18.83 18.83 18.83 893 -0.10(-0.53%)
Aug 08, 2017 18.98 18.98 18.76 18.93 743 +0.19(+1.03%)
Aug 07, 2017 18.76 18.83 18.68 18.74 3,543 +0.12(+0.63%)
Aug 04, 2017 18.60 18.62 18.60 18.62 559 +0.04(+0.22%)
Aug 03, 2017 18.60 18.60 18.52 18.58 421 -0.03(-0.15%)
Aug 02, 2017 18.69 18.69 18.61 18.61 467 +0.04(+0.23%)
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.