Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 19.85 21.15 19.75 20.80 1,321,590 +1.25(+6.39%)
Aug 30, 2017 19.65 19.80 18.82 19.55 1,521,006 +0.10(+0.51%)
Aug 29, 2017 18.05 19.85 17.95 19.45 8,936,959 -6.25(-24.32%)
Aug 28, 2017 25.50 26.60 25.50 25.70 1,094,065 +0.55(+2.19%)
Aug 25, 2017 23.55 25.55 23.20 25.15 1,067,967 +2.15(+9.35%)
Aug 24, 2017 22.65 23.05 22.35 23.00 462,302 +0.35(+1.55%)
Aug 23, 2017 22.75 22.80 22.05 22.65 351,339 -0.25(-1.09%)
Aug 22, 2017 21.95 22.98 21.90 22.90 408,583 +1.05(+4.81%)
Aug 21, 2017 21.80 22.15 21.50 21.85 320,568 -0.05(-0.23%)
Aug 18, 2017 21.65 22.12 21.40 21.90 421,807 +0.10(+0.46%)
Aug 17, 2017 21.40 22.35 21.00 21.80 685,607 +0.25(+1.16%)
Aug 16, 2017 21.30 21.65 21.00 21.55 310,548 +0.35(+1.65%)
Aug 15, 2017 21.75 21.85 21.20 21.20 230,275 -0.45(-2.08%)
Aug 14, 2017 21.45 21.95 21.40 21.65 302,446 +0.30(+1.41%)
Aug 11, 2017 20.55 21.45 20.15 21.35 432,186 +0.90(+4.40%)
Aug 10, 2017 20.50 20.93 20.15 20.45 463,522 -0.20(-0.97%)
Aug 09, 2017 21.05 21.10 20.55 20.65 411,043 -0.55(-2.59%)
Aug 08, 2017 22.05 22.23 21.10 21.20 413,156 -1.00(-4.50%)
Aug 07, 2017 22.50 23.68 21.95 22.20 781,901 +0.77(+3.62%)
Aug 04, 2017 21.90 22.20 21.30 21.43 504,986 -0.32(-1.49%)
Aug 03, 2017 22.30 22.50 21.40 21.75 793,300 -0.50(-2.25%)
Aug 02, 2017 21.85 22.55 21.80 22.25 549,255 +0.50(+2.30%)
Aug 01, 2017 21.75 22.00 21.30 21.75 591,054 +0.10(+0.46%)
Jul 31, 2017 21.60 21.85 21.38 21.65 612,522 -0.05(-0.23%)
Jul 28, 2017 21.65 21.90 21.15 21.70 508,823 +0.00(+0.00%)
Jul 27, 2017 19.85 22.85 19.60 21.70 893,914 -0.85(-3.77%)
Jul 26, 2017 22.85 23.05 22.23 22.55 629,078 -0.30(-1.31%)
Jul 25, 2017 22.55 23.20 22.30 22.85 1,152,198 +0.45(+2.01%)
Jul 24, 2017 20.65 22.50 20.32 22.40 1,089,802 +1.75(+8.47%)
Jul 21, 2017 21.00 21.50 20.40 20.65 1,012,995 -0.25(-1.20%)
Jul 20, 2017 21.50 20.20 20.90 708,741 +0.55(+2.70%)
Jul 19, 2017 20.20 20.50 19.75 20.35 597,968 +0.25(+1.24%)
Jul 18, 2017 20.25 20.25 19.85 20.10 434,801 -0.20(-0.99%)
Jul 17, 2017 20.45 20.90 20.18 20.30 394,571 -0.20(-0.98%)
Jul 14, 2017 20.85 20.85 20.45 20.50 425,279 -0.35(-1.68%)
Jul 13, 2017 20.20 21.00 20.00 20.85 485,317 +0.70(+3.47%)
Jul 12, 2017 20.25 20.40 19.90 20.15 358,734 +0.05(+0.25%)
Jul 11, 2017 20.30 20.60 19.95 20.10 655,637 -0.35(-1.71%)
Jul 10, 2017 20.80 20.80 20.25 20.45 506,686 -0.40(-1.92%)
Jul 07, 2017 20.35 20.85 20.12 20.85 550,642 +0.60(+2.96%)
Jul 06, 2017 20.25 20.50 20.05 20.25 565,847 -0.25(-1.22%)
Jul 05, 2017 20.00 20.75 19.85 20.50 801,553 +0.40(+1.99%)
Jul 03, 2017 19.85 20.15 19.60 20.10 423,358 +0.40(+2.03%)
Jun 30, 2017 19.55 20.00 19.35 19.70 446,366 +0.15(+0.77%)
Jun 29, 2017 19.75 19.90 19.35 19.55 627,275 -0.20(-1.01%)
Jun 28, 2017 19.15 19.75 19.00 19.75 1,272,114 +0.70(+3.67%)
Jun 27, 2017 19.20 19.55 19.05 19.05 826,154 -0.15(-0.78%)
Jun 26, 2017 19.65 19.65 18.90 19.20 866,587 -0.25(-1.29%)
Jun 23, 2017 18.60 19.60 18.55 19.45 1,321,354 +0.80(+4.29%)
Jun 22, 2017 18.80 19.40 18.50 18.65 1,169,206 -0.05(-0.27%)
Jun 21, 2017 18.35 18.80 18.15 18.70 1,182,075 +0.55(+3.03%)
Jun 20, 2017 17.80 18.40 17.40 18.15 946,882 +0.35(+1.97%)
Jun 19, 2017 17.35 17.90 17.20 17.80 574,554 +0.55(+3.19%)
Jun 16, 2017 16.95 17.35 16.80 17.25 2,435,791 +0.15(+0.88%)
Jun 15, 2017 17.15 17.15 16.65 17.10 708,910 -0.15(-0.87%)
Jun 14, 2017 17.05 17.55 17.00 17.25 736,720 +0.15(+0.88%)
Jun 13, 2017 17.15 17.35 16.75 17.10 1,173,905 -0.10(-0.58%)
Jun 12, 2017 16.95 17.50 16.80 17.20 1,638,976 +0.30(+1.78%)
Jun 09, 2017 16.15 17.03 16.05 16.90 1,614,686 +0.70(+4.32%)
Jun 08, 2017 15.35 16.50 15.17 16.20 1,295,924 +0.95(+6.23%)
Jun 07, 2017 15.35 15.45 14.80 15.25 855,743 -0.10(-0.65%)
Jun 06, 2017 16.60 17.10 15.00 15.35 3,369,178 +0.05(+0.33%)
Jun 05, 2017 15.25 15.45 14.85 15.30 1,238,484 +0.10(+0.66%)
Jun 02, 2017 14.85 15.30 14.75 15.20 763,225 +0.50(+3.40%)
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.