Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.25 19.34 19.20 19.26 1,698,404 -0.01(-0.04%)
Jul 28, 2017 19.41 19.41 19.21 19.27 1,737,354 -0.05(-0.28%)
Jul 27, 2017 19.18 19.34 19.17 19.32 1,782,075 +0.11(+0.58%)
Jul 26, 2017 19.11 19.30 19.04 19.21 1,760,229 +0.12(+0.62%)
Jul 25, 2017 19.08 19.13 19.01 19.09 1,099,919 -0.02(-0.13%)
Jul 24, 2017 19.16 19.17 19.02 19.12 1,336,943 -0.04(-0.19%)
Jul 21, 2017 19.14 19.16 18.98 19.15 1,452,038 +0.01(+0.04%)
Jul 20, 2017 19.04 19.23 19.04 19.14 1,472,615 +0.15(+0.80%)
Jul 19, 2017 18.99 19.07 18.97 18.99 1,081,105 +0.10(+0.52%)
Jul 18, 2017 18.95 18.96 18.82 18.89 1,285,507 +0.05(+0.28%)
Jul 17, 2017 18.86 18.95 18.80 18.84 2,689,728 -0.02(-0.11%)
Jul 14, 2017 18.69 18.90 18.67 18.86 1,838,994 +0.24(+1.28%)
Jul 13, 2017 18.70 18.70 18.54 18.62 1,420,018 -0.04(-0.22%)
Jul 12, 2017 18.38 18.78 18.36 18.66 2,433,877 +0.28(+1.54%)
Jul 11, 2017 18.43 18.44 18.27 18.38 1,395,463 -0.08(-0.42%)
Jul 10, 2017 18.48 18.55 18.44 18.46 1,013,125 -0.05(-0.24%)
Jul 07, 2017 18.52 18.53 18.38 18.50 1,331,535 +0.04(+0.22%)
Jul 06, 2017 18.45 18.60 18.43 18.46 2,115,935 -0.07(-0.38%)
Jul 05, 2017 18.55 18.57 18.32 18.53 2,261,334 +0.02(+0.11%)
Jul 03, 2017 18.51 18.58 18.47 18.51 699,871 +0.03(+0.16%)
Jun 30, 2017 18.50 18.57 18.37 18.48 1,880,746 -0.02(-0.13%)
Jun 29, 2017 18.57 18.62 18.34 18.51 2,123,496 -0.08(-0.42%)
Jun 28, 2017 18.48 18.65 18.42 18.59 1,422,173 +0.21(+1.14%)
Jun 27, 2017 18.38 18.46 18.31 18.38 2,116,364 +0.02(+0.09%)
Jun 26, 2017 18.36 18.47 18.30 18.36 1,932,891 +0.05(+0.29%)
Jun 23, 2017 18.20 18.37 18.18 18.31 1,530,564 +0.04(+0.20%)
Jun 22, 2017 18.31 18.43 18.25 18.27 2,733,551 +0.09(+0.50%)
Jun 21, 2017 18.35 18.50 18.18 18.18 3,696,176 -0.20(-1.09%)
Jun 20, 2017 18.46 18.48 18.35 18.38 3,371,186 -0.16(-0.84%)
Jun 19, 2017 18.52 18.66 18.46 18.54 2,387,751 +0.07(+0.40%)
Jun 16, 2017 18.34 18.56 18.29 18.46 2,894,425 +0.12(+0.65%)
Jun 15, 2017 18.36 18.38 18.17 18.34 2,574,764 -0.07(-0.36%)
Jun 14, 2017 18.54 18.57 18.36 18.41 2,653,312 -0.02(-0.13%)
Jun 13, 2017 18.52 18.55 18.41 18.43 2,156,191 +0.29(+1.60%)
Jun 12, 2017 17.96 18.18 17.96 18.14 2,921,672 +0.18(+1.00%)
Jun 09, 2017 17.99 18.09 17.89 17.96 2,290,968 +0.04(+0.20%)
Jun 08, 2017 17.88 17.93 17.78 17.93 1,944,163 +0.09(+0.49%)
Jun 07, 2017 18.14 18.14 17.82 17.84 1,981,241 -0.28(-1.54%)
Jun 06, 2017 18.05 18.16 18.02 18.12 1,875,247 +0.05(+0.29%)
Jun 05, 2017 18.04 18.10 17.92 18.07 1,788,302 +0.00(+0.02%)
Jun 02, 2017 18.06 18.11 18.02 18.06 1,714,697 +0.04(+0.20%)
Jun 01, 2017 18.06 18.16 18.03 18.03 1,438,020 -0.06(-0.35%)
May 31, 2017 18.05 18.14 18.01 18.09 1,673,488 +0.06(+0.31%)
May 30, 2017 17.92 18.07 17.92 18.04 1,653,547 +0.02(+0.09%)
May 26, 2017 18.04 18.04 17.96 18.02 1,539,395 +0.00(+0.00%)
May 25, 2017 18.04 18.08 17.94 18.02 1,384,351 +0.00(+0.02%)
May 24, 2017 17.85 18.03 17.84 18.02 1,678,598 +0.17(+0.94%)
May 23, 2017 18.01 18.09 17.83 17.85 2,070,897 -0.16(-0.86%)
May 22, 2017 17.88 18.05 17.85 18.00 1,434,005 +0.17(+0.94%)
May 19, 2017 17.71 17.85 17.68 17.84 1,794,276 +0.18(+0.99%)
May 18, 2017 17.70 17.77 17.58 17.66 2,523,968 -0.01(-0.05%)
May 17, 2017 17.74 17.76 17.60 17.67 2,691,918 -0.16(-0.90%)
May 16, 2017 17.88 18.00 17.81 17.83 1,578,032 -0.04(-0.25%)
May 15, 2017 17.97 17.98 17.84 17.87 2,107,943 +0.02(+0.13%)
May 12, 2017 17.88 17.96 17.80 17.85 1,785,520 -0.03(-0.16%)
May 11, 2017 17.90 17.97 17.81 17.88 2,161,890 -0.15(-0.82%)
May 10, 2017 18.05 18.11 17.98 18.02 1,615,499 +0.04(+0.20%)
May 09, 2017 18.14 18.15 17.92 17.99 2,816,205 -0.16(-0.90%)
May 08, 2017 18.10 18.18 18.04 18.15 2,112,797 -0.00(-0.02%)
May 05, 2017 17.88 18.17 17.86 18.16 1,996,328 +0.28(+1.54%)
May 04, 2017 17.94 17.96 17.77 17.88 4,574,293 -0.10(-0.53%)
May 03, 2017 18.05 18.08 17.90 17.98 3,595,535 -0.09(-0.51%)
May 02, 2017 17.89 18.11 17.86 18.07 1,943,942 +0.15(+0.85%)
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.