Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.13 18.20 18.00 18.11 1,919,066 -0.02(-0.13%)
Jun 29, 2017 18.19 18.25 17.97 18.14 2,166,762 -0.08(-0.42%)
Jun 28, 2017 18.11 18.28 18.05 18.21 1,451,149 +0.21(+1.14%)
Jun 27, 2017 18.01 18.09 17.95 18.01 2,159,484 +0.02(+0.09%)
Jun 26, 2017 17.99 18.10 17.93 17.99 1,972,274 +0.05(+0.29%)
Jun 23, 2017 17.84 18.01 17.81 17.94 1,561,749 +0.04(+0.20%)
Jun 22, 2017 17.94 18.06 17.88 17.91 2,789,247 +0.09(+0.50%)
Jun 21, 2017 17.99 18.13 17.81 17.82 3,771,486 -0.20(-1.09%)
Jun 20, 2017 18.09 18.11 17.99 18.01 3,439,874 -0.15(-0.84%)
Jun 19, 2017 18.15 18.29 18.09 18.17 2,436,401 +0.07(+0.40%)
Jun 16, 2017 17.97 18.19 17.93 18.09 2,953,398 +0.12(+0.65%)
Jun 15, 2017 17.99 18.02 17.81 17.98 2,627,225 -0.06(-0.36%)
Jun 14, 2017 18.17 18.20 17.99 18.04 2,707,373 -0.02(-0.13%)
Jun 13, 2017 18.15 18.18 18.04 18.07 2,200,123 +0.28(+1.60%)
Jun 12, 2017 17.61 17.81 17.60 17.78 2,981,201 +0.18(+1.00%)
Jun 09, 2017 17.63 17.73 17.53 17.61 2,337,646 +0.04(+0.20%)
Jun 08, 2017 17.52 17.57 17.42 17.57 1,983,775 +0.09(+0.49%)
Jun 07, 2017 17.78 17.78 17.47 17.48 2,021,608 -0.27(-1.54%)
Jun 06, 2017 17.69 17.80 17.66 17.76 1,913,454 +0.05(+0.29%)
Jun 05, 2017 17.68 17.73 17.57 17.71 1,824,738 +0.00(+0.02%)
Jun 02, 2017 17.70 17.75 17.66 17.70 1,749,633 +0.04(+0.20%)
Jun 01, 2017 17.70 17.80 17.67 17.67 1,467,320 -0.06(-0.35%)
May 31, 2017 17.69 17.78 17.65 17.73 1,707,585 +0.05(+0.31%)
May 30, 2017 17.56 17.71 17.56 17.68 1,687,238 +0.02(+0.09%)
May 26, 2017 17.68 17.68 17.61 17.66 1,570,760 +0.00(+0.00%)
May 25, 2017 17.68 17.71 17.58 17.66 1,412,557 +0.00(+0.02%)
May 24, 2017 17.50 17.67 17.48 17.66 1,712,800 +0.16(+0.94%)
May 23, 2017 17.65 17.73 17.47 17.49 2,113,092 -0.15(-0.86%)
May 22, 2017 17.53 17.69 17.49 17.64 1,463,223 +0.16(+0.94%)
May 19, 2017 17.36 17.49 17.33 17.48 1,830,834 +0.17(+0.99%)
May 18, 2017 17.35 17.42 17.23 17.31 2,575,393 -0.01(-0.05%)
May 17, 2017 17.39 17.41 17.25 17.32 2,746,766 -0.16(-0.90%)
May 16, 2017 17.52 17.64 17.46 17.47 1,610,185 -0.04(-0.25%)
May 15, 2017 17.61 17.62 17.48 17.52 2,150,892 +0.02(+0.13%)
May 12, 2017 17.52 17.60 17.45 17.49 1,821,899 -0.03(-0.16%)
May 11, 2017 17.55 17.61 17.46 17.52 2,205,938 -0.14(-0.82%)
May 10, 2017 17.69 17.75 17.62 17.66 1,648,415 +0.04(+0.20%)
May 09, 2017 17.78 17.79 17.56 17.63 2,873,584 -0.16(-0.90%)
May 08, 2017 17.74 17.82 17.68 17.79 2,155,845 -0.00(-0.02%)
May 05, 2017 17.52 17.80 17.50 17.79 2,037,002 +0.27(+1.54%)
May 04, 2017 17.58 17.60 17.41 17.52 4,667,493 -0.09(-0.53%)
May 03, 2017 17.69 17.71 17.54 17.62 3,668,793 -0.09(-0.51%)
May 02, 2017 17.53 17.75 17.50 17.71 1,983,550 +0.15(+0.85%)
May 01, 2017 17.81 17.81 17.53 17.56 2,254,128 -0.26(-1.47%)
Apr 28, 2017 17.70 17.83 17.62 17.82 7,888,012 -0.01(-0.07%)
Apr 27, 2017 17.93 17.99 17.68 17.83 9,685,667 -0.25(-1.41%)
Apr 26, 2017 17.64 18.11 17.60 18.09 12,380,308 +0.31(+1.74%)
Apr 25, 2017 17.70 17.80 17.65 17.78 2,557,897 +0.00(+0.00%)
Apr 24, 2017 17.83 17.88 17.76 17.78 1,905,121 +0.01(+0.07%)
Apr 21, 2017 17.67 17.77 17.66 17.77 1,563,135 -0.01(-0.04%)
Apr 20, 2017 17.65 17.82 17.60 17.77 1,892,128 +0.10(+0.55%)
Apr 19, 2017 17.74 17.81 17.64 17.68 1,716,147 -0.13(-0.72%)
Apr 18, 2017 17.94 17.96 17.72 17.80 3,393,182 -0.20(-1.11%)
Apr 17, 2017 17.95 18.11 17.90 18.00 2,253,937 +0.14(+0.79%)
Apr 13, 2017 17.94 17.98 17.85 17.86 1,823,718 -0.07(-0.41%)
Apr 12, 2017 17.84 17.96 17.78 17.94 2,039,509 +0.15(+0.84%)
Apr 11, 2017 17.70 17.80 17.60 17.79 2,701,122 +0.07(+0.40%)
Apr 10, 2017 17.65 17.77 17.57 17.72 2,009,863 +0.10(+0.56%)
Apr 07, 2017 17.52 17.64 17.43 17.62 3,363,670 +0.20(+1.14%)
Apr 06, 2017 17.45 17.47 17.37 17.42 3,198,219 +0.05(+0.27%)
Apr 05, 2017 17.42 17.47 17.34 17.37 2,644,557 -0.03(-0.18%)
Apr 04, 2017 17.19 17.43 17.16 17.41 2,745,617 +0.11(+0.63%)
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.