Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.87 18.95 18.82 18.87 1,733,009 -0.01(-0.04%)
Jul 28, 2017 19.02 19.02 18.83 18.88 1,772,753 -0.05(-0.28%)
Jul 27, 2017 18.80 18.95 18.79 18.93 1,818,384 +0.11(+0.58%)
Jul 26, 2017 18.73 18.92 18.66 18.83 1,796,093 +0.12(+0.62%)
Jul 25, 2017 18.70 18.75 18.63 18.71 1,122,330 -0.02(-0.13%)
Jul 24, 2017 18.78 18.79 18.64 18.73 1,364,183 -0.04(-0.19%)
Jul 21, 2017 18.75 18.78 18.60 18.77 1,481,623 +0.01(+0.04%)
Jul 20, 2017 18.66 18.85 18.66 18.76 1,502,619 +0.15(+0.80%)
Jul 19, 2017 18.61 18.69 18.59 18.61 1,103,132 +0.10(+0.52%)
Jul 18, 2017 18.57 18.58 18.44 18.52 1,311,699 +0.05(+0.28%)
Jul 17, 2017 18.48 18.57 18.42 18.46 2,744,531 -0.02(-0.11%)
Jul 14, 2017 18.32 18.52 18.30 18.48 1,876,463 +0.23(+1.28%)
Jul 13, 2017 18.33 18.33 18.17 18.25 1,448,951 -0.04(-0.22%)
Jul 12, 2017 18.01 18.40 17.99 18.29 2,483,467 +0.28(+1.54%)
Jul 11, 2017 18.06 18.07 17.91 18.01 1,423,895 -0.08(-0.42%)
Jul 10, 2017 18.11 18.18 18.07 18.09 1,033,767 -0.04(-0.24%)
Jul 07, 2017 18.15 18.16 18.01 18.13 1,358,665 +0.04(+0.22%)
Jul 06, 2017 18.08 18.23 18.06 18.09 2,159,047 -0.07(-0.38%)
Jul 05, 2017 18.18 18.20 17.96 18.16 2,307,409 +0.02(+0.11%)
Jul 03, 2017 18.14 18.21 18.10 18.14 714,130 +0.03(+0.16%)
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%)
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.