Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.10 18.18 17.98 18.09 1,921,476 -0.02(-0.13%)
Jun 29, 2017 18.17 18.22 17.95 18.12 2,169,484 -0.08(-0.42%)
Jun 28, 2017 18.09 18.26 18.03 18.19 1,452,972 +0.20(+1.14%)
Jun 27, 2017 17.99 18.07 17.93 17.99 2,162,197 +0.02(+0.09%)
Jun 26, 2017 17.97 18.08 17.91 17.97 1,974,751 +0.05(+0.29%)
Jun 23, 2017 17.81 17.98 17.79 17.92 1,563,711 +0.04(+0.20%)
Jun 22, 2017 17.92 18.04 17.86 17.88 2,792,750 +0.09(+0.50%)
Jun 21, 2017 17.96 18.10 17.79 17.79 3,776,223 -0.20(-1.09%)
Jun 20, 2017 18.07 18.08 17.96 17.99 3,444,194 -0.15(-0.84%)
Jun 19, 2017 18.13 18.26 18.07 18.14 2,439,461 +0.07(+0.40%)
Jun 16, 2017 17.95 18.17 17.90 18.07 2,957,108 +0.12(+0.65%)
Jun 15, 2017 17.97 18.00 17.79 17.95 2,630,524 -0.06(-0.36%)
Jun 14, 2017 18.15 18.18 17.97 18.02 2,710,774 -0.02(-0.13%)
Jun 13, 2017 18.12 18.16 18.02 18.04 2,202,886 +0.28(+1.60%)
Jun 12, 2017 17.58 17.79 17.58 17.76 2,984,945 +0.18(+1.00%)
Jun 09, 2017 17.61 17.71 17.51 17.58 2,340,582 +0.04(+0.20%)
Jun 08, 2017 17.50 17.55 17.40 17.55 1,986,266 +0.09(+0.49%)
Jun 07, 2017 17.76 17.76 17.45 17.46 2,024,147 -0.27(-1.54%)
Jun 06, 2017 17.67 17.77 17.64 17.74 1,915,858 +0.05(+0.29%)
Jun 05, 2017 17.66 17.71 17.54 17.68 1,827,030 +0.00(+0.02%)
Jun 02, 2017 17.68 17.72 17.63 17.68 1,751,831 +0.04(+0.20%)
Jun 01, 2017 17.67 17.78 17.65 17.65 1,469,163 -0.06(-0.35%)
May 31, 2017 17.67 17.76 17.63 17.71 1,709,730 +0.05(+0.31%)
May 30, 2017 17.54 17.69 17.54 17.65 1,689,357 +0.02(+0.09%)
May 26, 2017 17.65 17.65 17.58 17.64 1,572,733 +0.00(+0.00%)
May 25, 2017 17.66 17.69 17.56 17.64 1,414,332 +0.00(+0.02%)
May 24, 2017 17.47 17.65 17.46 17.63 1,714,951 +0.16(+0.94%)
May 23, 2017 17.63 17.71 17.45 17.47 2,115,746 -0.15(-0.86%)
May 22, 2017 17.51 17.67 17.47 17.62 1,465,061 +0.16(+0.94%)
May 19, 2017 17.34 17.47 17.31 17.46 1,833,134 +0.17(+0.99%)
May 18, 2017 17.33 17.40 17.21 17.29 2,578,628 -0.01(-0.05%)
May 17, 2017 17.36 17.38 17.22 17.29 2,750,216 -0.16(-0.90%)
May 16, 2017 17.50 17.61 17.43 17.45 1,612,207 -0.04(-0.25%)
May 15, 2017 17.59 17.59 17.46 17.49 2,153,594 +0.02(+0.13%)
May 12, 2017 17.50 17.58 17.43 17.47 1,824,188 -0.03(-0.16%)
May 11, 2017 17.52 17.59 17.43 17.50 2,208,709 -0.14(-0.82%)
May 10, 2017 17.67 17.73 17.60 17.64 1,650,485 +0.04(+0.20%)
May 09, 2017 17.75 17.77 17.54 17.61 2,877,194 -0.16(-0.90%)
May 08, 2017 17.72 17.79 17.66 17.77 2,158,553 -0.00(-0.02%)
May 05, 2017 17.50 17.78 17.48 17.77 2,039,561 +0.27(+1.54%)
May 04, 2017 17.56 17.58 17.39 17.50 4,673,356 -0.09(-0.53%)
May 03, 2017 17.67 17.69 17.52 17.59 3,673,401 -0.09(-0.51%)
May 02, 2017 17.51 17.73 17.48 17.68 1,986,041 +0.15(+0.85%)
May 01, 2017 17.79 17.79 17.51 17.54 2,256,960 -0.26(-1.47%)
Apr 28, 2017 17.68 17.81 17.60 17.80 7,897,919 -0.01(-0.07%)
Apr 27, 2017 17.91 17.97 17.66 17.81 9,697,832 -0.25(-1.41%)
Apr 26, 2017 17.62 18.09 17.58 18.06 12,395,857 +0.31(+1.74%)
Apr 25, 2017 17.68 17.77 17.63 17.75 2,561,110 +0.00(+0.00%)
Apr 24, 2017 17.81 17.86 17.74 17.75 1,907,513 +0.01(+0.07%)
Apr 21, 2017 17.65 17.75 17.64 17.74 1,565,098 -0.01(-0.04%)
Apr 20, 2017 17.63 17.80 17.58 17.75 1,894,504 +0.10(+0.55%)
Apr 19, 2017 17.72 17.79 17.61 17.65 1,718,302 -0.13(-0.72%)
Apr 18, 2017 17.92 17.94 17.70 17.78 3,397,444 -0.20(-1.11%)
Apr 17, 2017 17.93 18.08 17.88 17.98 2,256,767 +0.14(+0.79%)
Apr 13, 2017 17.92 17.96 17.83 17.84 1,826,008 -0.07(-0.41%)
Apr 12, 2017 17.82 17.93 17.76 17.92 2,042,070 +0.15(+0.84%)
Apr 11, 2017 17.68 17.78 17.58 17.77 2,704,515 +0.07(+0.40%)
Apr 10, 2017 17.63 17.75 17.55 17.70 2,012,387 +0.10(+0.55%)
Apr 07, 2017 17.50 17.62 17.40 17.60 3,367,894 +0.20(+1.14%)
Apr 06, 2017 17.43 17.45 17.35 17.40 3,202,236 +0.05(+0.27%)
Apr 05, 2017 17.40 17.45 17.32 17.35 2,647,879 -0.03(-0.18%)
Apr 04, 2017 17.17 17.40 17.14 17.38 2,749,066 +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.