U.S. Markets open in 3 hrs 11 mins
S&P Futures
2,503.75-1.50(-0.06%)Dow Futures
22,364.00-12.00(-0.05%)
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 20, 2017 | 18.85 | 18.95 | 18.45 | 18.75 | 18.75 | 362,500 |
| Sep 19, 2017 | 19.00 | 19.00 | 18.65 | 18.80 | 18.80 | 199,200 |
| Sep 18, 2017 | 19.50 | 19.50 | 18.73 | 18.85 | 18.85 | 325,800 |
| Sep 15, 2017 | 19.80 | 19.80 | 19.45 | 19.55 | 19.55 | 555,600 |
| Sep 14, 2017 | 19.10 | 19.88 | 19.00 | 19.80 | 19.80 | 322,200 |
| Sep 13, 2017 | 19.05 | 19.30 | 18.95 | 19.25 | 19.25 | 125,400 |
| Sep 12, 2017 | 18.85 | 19.23 | 18.85 | 19.15 | 19.15 | 114,100 |
| Sep 11, 2017 | 18.80 | 19.05 | 18.73 | 18.80 | 18.80 | 190,800 |
| Sep 08, 2017 | 18.90 | 18.95 | 18.55 | 18.70 | 18.70 | 177,400 |
| Sep 07, 2017 | 19.10 | 19.20 | 18.90 | 19.00 | 19.00 | 180,400 |
| Sep 06, 2017 | 18.55 | 19.05 | 18.45 | 19.00 | 19.00 | 187,400 |
| Sep 05, 2017 | 18.75 | 18.90 | 18.50 | 18.75 | 18.75 | 222,200 |
| Sep 01, 2017 | 18.90 | 19.15 | 18.75 | 18.75 | 18.75 | 344,500 |
| Aug 31, 2017 | 17.60 | 19.00 | 17.60 | 18.85 | 18.85 | 409,700 |
| Aug 30, 2017 | 18.60 | 18.95 | 18.45 | 18.70 | 18.70 | 411,000 |
| Aug 29, 2017 | 18.35 | 18.70 | 18.25 | 18.55 | 18.55 | 679,500 |
| Aug 28, 2017 | 18.40 | 18.60 | 18.35 | 18.40 | 18.40 | 210,300 |
| Aug 25, 2017 | 18.30 | 18.60 | 18.20 | 18.40 | 18.40 | 246,700 |
| Aug 24, 2017 | 18.15 | 18.38 | 18.10 | 18.20 | 18.20 | 186,000 |
| Aug 23, 2017 | 17.90 | 18.10 | 17.85 | 18.00 | 18.00 | 206,800 |
| Aug 22, 2017 | 18.00 | 18.20 | 17.95 | 18.10 | 18.10 | 190,200 |
| Aug 21, 2017 | 18.15 | 18.20 | 17.65 | 17.95 | 17.95 | 302,600 |
| Aug 18, 2017 | 18.75 | 18.85 | 18.15 | 18.20 | 18.20 | 260,800 |
| Aug 17, 2017 | 19.70 | 19.78 | 18.88 | 18.95 | 18.95 | 195,200 |
| Aug 16, 2017 | 19.75 | 20.00 | 19.73 | 19.80 | 19.80 | 222,400 |
| Aug 15, 2017 | 19.85 | 19.90 | 19.55 | 19.80 | 19.80 | 316,200 |
| Aug 14, 2017 | 20.00 | 20.00 | 19.65 | 19.75 | 19.75 | 289,200 |
| Aug 11, 2017 | 19.85 | 20.00 | 19.70 | 19.80 | 19.80 | 278,800 |
| Aug 10, 2017 | 19.90 | 19.95 | 19.65 | 19.85 | 19.85 | 273,900 |
| Aug 09, 2017 | 19.65 | 20.05 | 19.65 | 19.95 | 19.95 | 310,500 |
| Aug 08, 2017 | 19.95 | 20.40 | 19.77 | 19.85 | 19.85 | 301,500 |
| Aug 07, 2017 | 20.05 | 20.05 | 19.30 | 19.85 | 19.85 | 241,800 |
| Aug 04, 2017 | 20.10 | 20.30 | 19.80 | 19.95 | 19.95 | 232,500 |
| Aug 03, 2017 | 19.85 | 20.10 | 19.80 | 20.05 | 20.05 | 315,300 |
| Aug 02, 2017 | 20.55 | 20.68 | 19.70 | 19.85 | 19.85 | 572,100 |
| Aug 01, 2017 | 20.75 | 20.95 | 20.40 | 20.45 | 20.45 | 528,700 |
| Jul 31, 2017 | 20.00 | 20.60 | 19.70 | 20.60 | 20.60 | 630,200 |
| Jul 28, 2017 | 18.05 | 20.50 | 18.05 | 19.90 | 19.90 | 759,000 |
| Jul 27, 2017 | 18.70 | 19.20 | 18.60 | 19.00 | 19.00 | 356,200 |
| Jul 26, 2017 | 18.90 | 19.00 | 18.45 | 18.60 | 18.60 | 238,800 |
| Jul 25, 2017 | 18.70 | 19.00 | 18.68 | 18.90 | 18.90 | 244,900 |
| Jul 24, 2017 | 18.50 | 18.65 | 18.15 | 18.60 | 18.60 | 229,400 |
| Jul 21, 2017 | 19.00 | 19.00 | 18.40 | 18.55 | 18.55 | 391,500 |
| Jul 20, 2017 | 19.45 | 19.90 | 18.70 | 18.90 | 18.90 | 761,800 |
| Jul 19, 2017 | 18.90 | 19.75 | 18.90 | 19.45 | 19.45 | 327,800 |
| Jul 18, 2017 | 19.20 | 19.40 | 18.80 | 18.90 | 18.90 | 375,600 |
| Jul 17, 2017 | 18.75 | 19.50 | 18.45 | 19.40 | 19.40 | 547,300 |
| Jul 14, 2017 | 17.75 | 18.85 | 17.68 | 18.80 | 18.80 | 1,218,400 |
| Jul 13, 2017 | 17.80 | 17.98 | 17.60 | 17.70 | 17.70 | 1,095,500 |
| Jul 12, 2017 | 18.00 | 18.40 | 17.65 | 17.80 | 17.80 | 660,800 |
| Jul 11, 2017 | 17.60 | 18.05 | 17.60 | 17.80 | 17.80 | 318,700 |
| Jul 10, 2017 | 17.45 | 17.90 | 17.40 | 17.60 | 17.60 | 249,800 |
| Jul 07, 2017 | 17.40 | 17.70 | 17.35 | 17.50 | 17.50 | 258,700 |
| Jul 06, 2017 | 17.85 | 17.85 | 17.35 | 17.40 | 17.40 | 395,800 |
| Jul 05, 2017 | 18.20 | 18.40 | 17.40 | 17.90 | 17.90 | 465,200 |
| Jul 03, 2017 | 18.50 | 18.70 | 18.15 | 18.25 | 18.25 | 118,800 |
| Jun 30, 2017 | 18.50 | 18.60 | 18.20 | 18.40 | 18.40 | 157,100 |
| Jun 29, 2017 | 18.75 | 18.80 | 18.25 | 18.40 | 18.40 | 338,400 |
| Jun 28, 2017 | 18.25 | 18.80 | 18.05 | 18.80 | 18.80 | 319,500 |
| Jun 27, 2017 | 18.15 | 18.35 | 17.85 | 18.10 | 18.10 | 351,000 |
| Jun 26, 2017 | 18.10 | 18.45 | 18.05 | 18.15 | 18.15 | 293,800 |
| Jun 23, 2017 | 17.85 | 18.20 | 17.77 | 18.05 | 18.05 | 1,794,500 |
| Jun 22, 2017 | 17.75 | 18.02 | 17.63 | 17.90 | 17.90 | 250,200 |
| Jun 21, 2017 | 18.00 | 18.15 | 17.60 | 17.75 | 17.75 | 342,700 |
| Jun 20, 2017 | 18.40 | 18.40 | 17.80 | 18.00 | 18.00 | 271,300 |
| Jun 19, 2017 | 18.90 | 19.00 | 17.75 | 18.25 | 18.25 | 438,200 |
| Jun 16, 2017 | 17.45 | 18.30 | 17.40 | 18.30 | 18.30 | 554,900 |
| Jun 15, 2017 | 17.70 | 17.95 | 17.40 | 17.45 | 17.45 | 185,500 |
| Jun 14, 2017 | 17.60 | 18.15 | 17.55 | 17.80 | 17.80 | 305,700 |
| Jun 13, 2017 | 17.55 | 17.80 | 17.40 | 17.55 | 17.55 | 252,300 |
| Jun 12, 2017 | 17.60 | 17.65 | 17.20 | 17.50 | 17.50 | 301,100 |
| Jun 09, 2017 | 18.05 | 18.13 | 17.35 | 17.60 | 17.60 | 353,600 |
| Jun 08, 2017 | 17.80 | 18.30 | 17.80 | 17.95 | 17.95 | 238,600 |
| Jun 07, 2017 | 17.95 | 18.35 | 17.70 | 17.80 | 17.80 | 386,400 |
| Jun 06, 2017 | 18.10 | 18.18 | 17.80 | 17.85 | 17.85 | 267,600 |
| Jun 05, 2017 | 18.15 | 18.60 | 18.00 | 18.20 | 18.20 | 530,800 |
| Jun 02, 2017 | 17.85 | 18.95 | 17.85 | 18.20 | 18.20 | 323,100 |
| Jun 01, 2017 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 254,500 |
| May 31, 2017 | 18.10 | 18.10 | 17.60 | 17.75 | 17.75 | 347,000 |
| May 30, 2017 | 17.70 | 18.30 | 17.65 | 18.00 | 18.00 | 281,500 |
| May 26, 2017 | 17.80 | 17.95 | 17.65 | 17.75 | 17.75 | 203,000 |
| May 25, 2017 | 18.20 | 18.20 | 17.75 | 17.85 | 17.85 | 274,900 |
| May 24, 2017 | 17.95 | 18.45 | 17.80 | 18.15 | 18.15 | 401,200 |
| May 23, 2017 | 17.75 | 18.06 | 17.55 | 17.75 | 17.75 | 171,500 |
| May 22, 2017 | 17.70 | 17.95 | 17.60 | 17.75 | 17.75 | 192,900 |
| May 19, 2017 | 18.05 | 18.15 | 17.65 | 17.70 | 17.70 | 214,200 |
| May 18, 2017 | 18.00 | 18.10 | 17.65 | 17.90 | 17.90 | 274,900 |
| May 17, 2017 | 18.15 | 18.40 | 17.95 | 18.00 | 18.00 | 277,200 |
| May 16, 2017 | 18.40 | 18.55 | 18.25 | 18.35 | 18.35 | 247,000 |
| May 15, 2017 | 18.30 | 18.65 | 18.23 | 18.30 | 18.30 | 299,300 |
| May 12, 2017 | 18.35 | 18.55 | 18.00 | 18.30 | 18.30 | 242,600 |
| May 11, 2017 | 18.60 | 18.85 | 18.30 | 18.35 | 18.35 | 224,200 |
| May 10, 2017 | 18.70 | 18.95 | 18.60 | 18.80 | 18.80 | 220,600 |
| May 09, 2017 | 18.60 | 18.90 | 18.48 | 18.75 | 18.75 | 311,000 |
| May 08, 2017 | 18.70 | 18.90 | 18.35 | 18.55 | 18.55 | 312,300 |
| May 05, 2017 | 18.10 | 18.83 | 18.10 | 18.70 | 18.70 | 687,000 |
| May 04, 2017 | 17.20 | 18.15 | 17.15 | 18.08 | 18.08 | 456,000 |
| May 03, 2017 | 16.50 | 18.20 | 16.50 | 17.20 | 17.20 | 1,329,300 |
| May 02, 2017 | 18.50 | 18.55 | 17.75 | 18.55 | 18.55 | 439,700 |
| May 01, 2017 | 18.05 | 18.55 | 17.99 | 18.35 | 18.35 | 336,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
