Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.65 18.77 18.62 18.68 2,039 +0.17(+0.91%)
Sep 28, 2017 18.45 18.55 18.44 18.51 48,268 +0.01(+0.05%)
Sep 27, 2017 18.40 18.50 18.38 18.50 20,840 -0.13(-0.69%)
Sep 26, 2017 18.67 18.71 18.62 18.63 25,434 -0.08(-0.45%)
Sep 25, 2017 18.68 18.72 18.62 18.72 2,049 -0.09(-0.50%)
Sep 22, 2017 18.91 18.91 18.81 18.81 1,032 -0.03(-0.18%)
Sep 21, 2017 18.77 18.84 18.71 18.84 2,737 +0.27(+1.46%)
Sep 20, 2017 18.87 18.95 18.57 18.57 4,902 -0.19(-1.00%)
Sep 19, 2017 18.89 18.89 18.68 18.76 6,661 -0.08(-0.42%)
Sep 18, 2017 18.88 18.89 18.80 18.84 1,275 -0.13(-0.68%)
Sep 15, 2017 18.87 18.97 18.87 18.97 2,947 +0.08(+0.42%)
Sep 14, 2017 18.89 18.89 18.89 18.89 1,950 +0.08(+0.42%)
Sep 13, 2017 18.83 18.88 18.78 18.81 5,825 -0.09(-0.47%)
Sep 12, 2017 18.96 19.04 18.90 18.90 4,144 -0.13(-0.66%)
Sep 11, 2017 19.10 19.21 19.01 19.02 6,720 -0.00(-0.01%)
Sep 08, 2017 19.00 19.08 18.95 19.03 42,147 -0.06(-0.31%)
Sep 07, 2017 19.05 19.14 19.05 19.09 8,552 +0.08(+0.42%)
Sep 06, 2017 18.90 19.05 18.89 19.01 16,741 +0.14(+0.73%)
Sep 05, 2017 18.80 18.87 18.78 18.87 9,107 +0.20(+1.06%)
Sep 01, 2017 18.81 18.87 18.67 18.67 8,308 -0.04(-0.23%)
Aug 31, 2017 18.67 18.76 18.67 18.71 2,416 +0.09(+0.50%)
Aug 30, 2017 18.52 18.62 18.52 18.62 354 +0.06(+0.30%)
Aug 28, 2017 18.57 7 -0.06(-0.30%)
Aug 25, 2017 18.69 18.69 18.62 18.62 2,679 -0.05(-0.29%)
Aug 24, 2017 18.72 18.73 18.66 18.68 7,228 -0.02(-0.12%)
Aug 23, 2017 18.51 18.70 18.51 18.70 2,790 +0.26(+1.43%)
Aug 22, 2017 18.63 18.63 18.43 18.43 323 -0.06(-0.32%)
Aug 21, 2017 18.70 18.70 18.44 18.49 3,487 -0.06(-0.32%)
Aug 18, 2017 18.51 18.62 18.37 18.55 8,049 +0.14(+0.76%)
Aug 17, 2017 18.46 18.46 18.41 18.41 539 -0.11(-0.59%)
Aug 16, 2017 18.42 18.52 18.42 18.52 1,114 +0.23(+1.25%)
Aug 15, 2017 18.35 18.45 18.28 18.29 2,422 -0.05(-0.28%)
Aug 14, 2017 18.35 18.35 18.26 18.35 1,794 -0.16(-0.84%)
Aug 11, 2017 18.44 18.50 18.43 18.50 1,396 +0.03(+0.14%)
Aug 10, 2017 18.47 18.47 18.47 18.47 438 -0.07(-0.39%)
Aug 09, 2017 18.37 18.56 18.36 18.55 1,191 -0.12(-0.62%)
Aug 08, 2017 18.63 18.66 18.63 18.66 722 +0.03(+0.16%)
Aug 07, 2017 18.62 18.67 18.59 18.63 41,790 -0.05(-0.26%)
Aug 04, 2017 18.74 18.75 18.68 18.68 876 +0.00(+0.00%)
Aug 03, 2017 18.73 18.73 18.58 18.68 2,534 -0.01(-0.05%)
Aug 02, 2017 18.69 18.69 18.64 18.69 5,588 +0.09(+0.48%)
Aug 01, 2017 18.84 18.84 18.60 18.60 6,664 -0.08(-0.42%)
Jul 31, 2017 18.61 18.71 18.61 18.68 2,165 +0.12(+0.64%)
Jul 28, 2017 18.57 18.60 18.50 18.56 4,099 +0.01(+0.05%)
Jul 27, 2017 18.62 18.62 18.45 18.55 3,909 +0.02(+0.11%)
Jul 26, 2017 18.48 18.55 18.42 18.53 22,643 +0.14(+0.75%)
Jul 25, 2017 18.35 18.39 18.35 18.39 687 -0.13(-0.69%)
Jul 24, 2017 18.58 18.58 18.46 18.52 2,412 +0.04(+0.21%)
Jul 21, 2017 18.62 18.70 18.48 18.48 26,787 -0.11(-0.58%)
Jul 20, 2017 18.61 18.62 18.48 18.59 20,960 +0.08(+0.43%)
Jul 19, 2017 18.42 18.60 18.41 18.51 7,815 +0.09(+0.48%)
Jul 18, 2017 18.27 18.44 18.27 18.42 3,842 +0.15(+0.81%)
Jul 17, 2017 18.33 18.36 18.20 18.28 54,052 +0.06(+0.33%)
Jul 14, 2017 18.22 18.26 18.21 18.22 2,124 +0.11(+0.60%)
Jul 13, 2017 18.18 18.18 18.10 18.11 1,789 +0.03(+0.16%)
Jul 12, 2017 18.07 18.16 17.94 18.08 22,291 +0.23(+1.27%)
Jul 11, 2017 17.89 17.89 17.80 17.85 1,672 +0.07(+0.39%)
Jul 10, 2017 17.75 17.78 17.73 17.78 15,957 +0.12(+0.67%)
Jul 07, 2017 17.73 17.73 17.63 17.66 8,459 +0.06(+0.34%)
Jul 06, 2017 17.62 17.50 17.60 12,524 -0.04(-0.20%)
Jul 05, 2017 17.55 17.64 17.44 17.64 12,179 +0.02(+0.09%)
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.