Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.74 24.74 24.10 24.49 41,094 +0.11(+0.45%)
Sep 28, 2017 24.61 24.62 23.75 24.38 42,596 -0.26(-1.06%)
Sep 27, 2017 23.62 24.64 114,844 -1.83(-6.91%)
Sep 26, 2017 26.66 26.80 25.82 26.47 37,730 -0.07(-0.26%)
Sep 25, 2017 25.76 26.59 24.52 26.54 38,529 +0.82(+3.19%)
Sep 22, 2017 26.46 26.70 25.11 25.72 57,268 -0.95(-3.56%)
Sep 21, 2017 24.02 26.85 23.85 26.67 96,721 +2.73(+11.40%)
Sep 20, 2017 24.30 24.30 23.21 23.94 56,943 -0.36(-1.48%)
Sep 19, 2017 21.95 24.65 21.88 24.30 134,885 +2.43(+11.11%)
Sep 18, 2017 24.64 25.50 21.07 21.87 319,104 -2.81(-11.39%)
Sep 15, 2017 28.55 29.45 23.95 24.68 1,139,008 -3.63(-12.82%)
Sep 14, 2017 26.80 29.39 26.50 28.31 231,473 +1.92(+7.28%)
Sep 13, 2017 25.53 26.89 25.04 26.39 138,523 +0.39(+1.50%)
Sep 12, 2017 26.00 27.04 23.50 26.00 196,834 +1.96(+8.15%)
Sep 11, 2017 23.30 24.71 22.50 24.04 190,349 +0.73(+3.13%)
Sep 08, 2017 22.38 24.75 21.93 23.31 312,356 +1.31(+5.95%)
Sep 07, 2017 20.28 22.00 19.77 22.00 252,417 +1.72(+8.48%)
Sep 06, 2017 19.69 20.93 18.70 20.28 226,175 +1.07(+5.57%)
Sep 05, 2017 17.50 19.26 16.81 19.21 197,589 +1.80(+10.34%)
Sep 01, 2017 15.24 17.41 15.01 17.41 86,047 +2.21(+14.54%)
Aug 31, 2017 16.35 16.35 15.17 15.20 73,439 -0.82(-5.12%)
Aug 30, 2017 15.86 16.30 15.06 16.02 53,603 +0.10(+0.63%)
Aug 29, 2017 15.48 16.50 15.19 15.92 54,365 +0.25(+1.60%)
Aug 28, 2017 14.01 16.00 14.01 15.67 48,546 +0.93(+6.31%)
Aug 25, 2017 15.70 15.82 13.41 14.74 55,780 -0.87(-5.57%)
Aug 24, 2017 16.50 16.80 15.18 15.61 76,562 -0.17(-1.08%)
Aug 23, 2017 14.99 16.36 14.99 15.78 132,363 +1.00(+6.77%)
Aug 22, 2017 13.74 15.22 13.51 14.78 77,483 +1.21(+8.92%)
Aug 21, 2017 12.77 13.57 12.15 13.57 50,294 +1.11(+8.91%)
Aug 18, 2017 11.80 12.50 11.80 12.46 19,515 +0.64(+5.41%)
Aug 17, 2017 11.61 12.20 11.49 11.82 75,622 -0.25(-2.07%)
Aug 16, 2017 13.00 13.00 11.78 12.07 39,690 -0.43(-3.44%)
Aug 15, 2017 12.58 12.97 12.33 12.50 43,488 +0.25(+2.04%)
Aug 14, 2017 11.70 12.38 11.70 12.25 61,413 +0.43(+3.64%)
Aug 11, 2017 12.00 12.16 11.13 11.82 17,977 -0.32(-2.64%)
Aug 10, 2017 11.11 12.56 11.00 12.14 33,225 +1.00(+8.98%)
Aug 09, 2017 11.00 11.17 11.00 11.14 17,722 +0.10(+0.91%)
Aug 08, 2017 11.05 11.15 10.97 11.04 17,914 -0.15(-1.34%)
Aug 07, 2017 11.25 11.25 11.01 11.19 7,392 -0.06(-0.53%)
Aug 04, 2017 10.61 11.25 10.61 11.25 12,566 +0.35(+3.21%)
Aug 03, 2017 11.30 11.30 10.70 10.90 20,834 -0.32(-2.85%)
Aug 02, 2017 10.70 11.28 10.65 11.22 34,292 +0.38(+3.51%)
Aug 01, 2017 10.70 11.00 10.59 10.84 28,759 +0.06(+0.56%)
Jul 31, 2017 10.80 10.99 10.61 10.78 38,293 +0.03(+0.28%)
Jul 28, 2017 10.67 10.85 10.56 10.75 32,663 +0.06(+0.56%)
Jul 27, 2017 10.50 10.97 10.34 10.69 56,396 +0.25(+2.39%)
Jul 26, 2017 10.70 11.15 10.26 10.44 45,440 -0.31(-2.88%)
Jul 25, 2017 11.46 11.46 10.25 10.75 240,277 -0.06(-0.60%)
Jul 24, 2017 11.24 11.24 10.25 10.81 112,462 +0.00(+0.05%)
Jul 21, 2017 11.47 11.47 10.55 10.81 207,171 -0.44(-3.91%)
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.