Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.07 19.12 19.04 19.08 147,626 +0.10(+0.55%)
Jul 28, 2017 19.09 19.13 18.96 18.98 682,108 -0.10(-0.54%)
Jul 27, 2017 19.16 19.17 19.00 19.08 109,522 +0.28(+1.47%)
Jul 26, 2017 18.70 18.83 18.67 18.80 105,048 +0.10(+0.51%)
Jul 25, 2017 18.81 18.81 18.65 18.71 89,946 +0.02(+0.09%)
Jul 24, 2017 18.62 18.74 18.59 18.69 119,790 -0.12(-0.64%)
Jul 21, 2017 18.83 18.87 18.69 18.81 123,502 -0.08(-0.41%)
Jul 20, 2017 18.79 18.93 18.76 18.89 109,447 +0.13(+0.69%)
Jul 19, 2017 18.67 18.78 18.66 18.76 93,598 +0.08(+0.42%)
Jul 18, 2017 18.58 18.71 18.58 18.68 131,326 +0.05(+0.28%)
Jul 17, 2017 18.63 18.71 18.61 18.63 96,130 -0.13(-0.69%)
Jul 14, 2017 18.67 18.80 18.64 18.76 88,449 +0.17(+0.93%)
Jul 13, 2017 18.56 18.60 18.52 18.59 69,905 +0.05(+0.28%)
Jul 12, 2017 18.44 18.56 18.42 18.54 163,456 +0.21(+1.13%)
Jul 11, 2017 18.18 18.34 18.16 18.33 186,246 -0.14(-0.75%)
Jul 10, 2017 18.38 18.50 18.38 18.47 116,184 +0.01(+0.05%)
Jul 07, 2017 18.39 18.48 18.36 18.46 141,327 -0.12(-0.65%)
Jul 06, 2017 18.47 18.65 18.46 18.58 91,200 -0.21(-1.10%)
Jul 05, 2017 18.67 18.80 18.64 18.79 101,877 +0.13(+0.69%)
Jul 03, 2017 18.66 18.71 18.65 18.66 74,076 -0.24(-1.28%)
Jun 30, 2017 18.88 18.97 18.80 18.90 285,963 +0.22(+1.16%)
Jun 29, 2017 18.72 18.72 18.59 18.68 132,174 -0.32(-1.68%)
Jun 28, 2017 18.93 19.03 18.91 19.00 170,767 +0.13(+0.69%)
Jun 27, 2017 18.81 18.93 18.81 18.87 114,983 -0.12(-0.64%)
Jun 26, 2017 19.02 19.08 18.99 18.99 92,005 +0.06(+0.32%)
Jun 23, 2017 18.87 18.94 18.83 18.93 92,552 +0.16(+0.83%)
Jun 22, 2017 18.82 18.84 18.71 18.78 157,520 -0.17(-0.91%)
Jun 21, 2017 18.89 18.96 18.86 18.95 146,523 +0.07(+0.37%)
Jun 20, 2017 18.97 18.99 18.87 18.88 151,769 -0.16(-0.82%)
Jun 19, 2017 18.96 19.06 18.95 19.04 116,322 -0.07(-0.36%)
Jun 16, 2017 18.96 19.15 18.96 19.11 314,847 +0.34(+1.79%)
Jun 15, 2017 18.61 18.81 18.61 18.77 93,580 -0.03(-0.18%)
Jun 14, 2017 18.91 18.94 18.76 18.80 134,496 +0.16(+0.88%)
Jun 13, 2017 18.61 18.65 18.58 18.64 106,836 +0.05(+0.28%)
Jun 12, 2017 18.62 18.62 18.52 18.59 130,229 -0.11(-0.60%)
Jun 09, 2017 18.77 18.80 18.62 18.70 123,103 -0.15(-0.78%)
Jun 08, 2017 18.91 18.92 18.78 18.85 85,281 -0.18(-0.95%)
Jun 07, 2017 19.01 19.05 18.95 19.03 111,910 +0.09(+0.50%)
Jun 06, 2017 18.90 18.97 18.86 18.93 130,272 +0.03(+0.18%)
Jun 05, 2017 18.93 18.95 18.86 18.90 192,051 -0.01(-0.05%)
Jun 02, 2017 18.78 18.91 18.77 18.91 144,442 -0.01(-0.05%)
Jun 01, 2017 18.81 18.92 18.80 18.92 119,701 +0.21(+1.11%)
May 31, 2017 18.68 18.80 18.67 18.71 148,047 +0.21(+1.12%)
May 30, 2017 18.47 18.53 18.46 18.50 90,322 +0.03(+0.19%)
May 26, 2017 18.49 18.49 18.41 18.47 77,199 -0.03(-0.19%)
May 25, 2017 18.48 18.51 18.45 18.50 109,953 +0.01(+0.05%)
May 24, 2017 18.49 18.53 18.44 18.49 156,750 -0.02(-0.09%)
May 23, 2017 18.56 18.65 18.50 18.51 129,509 +0.01(+0.05%)
May 22, 2017 18.56 18.61 18.46 18.50 151,972 +0.00(+0.00%)
May 19, 2017 18.46 18.53 18.43 18.50 227,765 +0.24(+1.32%)
May 18, 2017 18.31 18.35 18.21 18.26 120,957 -0.02(-0.09%)
May 17, 2017 18.49 18.49 18.26 18.28 89,740 -0.18(-0.98%)
May 16, 2017 18.46 18.49 18.41 18.46 135,748 +0.29(+1.62%)
May 15, 2017 18.12 18.19 18.11 18.17 87,124 -0.11(-0.61%)
May 12, 2017 18.18 18.29 18.16 18.28 92,367 +0.20(+1.10%)
May 11, 2017 18.02 18.09 17.98 18.08 90,087 -0.06(-0.33%)
May 10, 2017 18.18 18.18 18.08 18.14 103,295 -0.02(-0.09%)
May 09, 2017 18.10 18.17 18.08 18.16 101,738 +0.16(+0.91%)
May 08, 2017 18.04 18.04 17.94 17.99 121,480 -0.12(-0.67%)
May 05, 2017 18.01 18.12 17.98 18.11 101,446 +0.10(+0.58%)
May 04, 2017 17.87 18.02 17.84 18.01 115,054 +0.19(+1.07%)
May 03, 2017 17.90 17.90 17.77 17.82 130,486 -0.07(-0.39%)
May 02, 2017 17.81 17.90 17.78 17.89 78,358 +0.22(+1.22%)
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.