Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.66 18.71 18.63 18.67 150,865 +0.10(+0.55%)
Jul 28, 2017 18.68 18.72 18.55 18.57 697,075 -0.10(-0.54%)
Jul 27, 2017 18.75 18.76 18.59 18.67 111,925 +0.27(+1.47%)
Jul 26, 2017 18.30 18.43 18.27 18.40 107,353 +0.09(+0.51%)
Jul 25, 2017 18.41 18.41 18.25 18.31 91,919 +0.02(+0.09%)
Jul 24, 2017 18.22 18.33 18.19 18.29 122,419 -0.12(-0.64%)
Jul 21, 2017 18.43 18.47 18.29 18.41 126,212 -0.08(-0.41%)
Jul 20, 2017 18.38 18.53 18.36 18.49 111,848 +0.13(+0.69%)
Jul 19, 2017 18.27 18.38 18.26 18.36 95,652 +0.08(+0.42%)
Jul 18, 2017 18.18 18.31 18.18 18.28 134,207 +0.05(+0.28%)
Jul 17, 2017 18.23 18.31 18.21 18.23 98,240 -0.13(-0.69%)
Jul 14, 2017 18.27 18.40 18.24 18.36 90,389 +0.17(+0.93%)
Jul 13, 2017 18.16 18.20 18.13 18.19 71,439 +0.05(+0.28%)
Jul 12, 2017 18.05 18.16 18.03 18.14 167,043 +0.20(+1.13%)
Jul 11, 2017 17.79 17.94 17.77 17.94 190,332 -0.14(-0.75%)
Jul 10, 2017 17.99 18.11 17.99 18.07 118,733 +0.01(+0.05%)
Jul 07, 2017 18.00 18.08 17.96 18.06 144,428 -0.12(-0.65%)
Jul 06, 2017 18.07 18.25 18.06 18.18 93,201 -0.20(-1.10%)
Jul 05, 2017 18.27 18.39 18.24 18.38 104,112 +0.13(+0.69%)
Jul 03, 2017 18.26 18.31 18.25 18.26 75,702 -0.24(-1.28%)
Jun 30, 2017 18.48 18.56 18.39 18.49 292,237 +0.21(+1.15%)
Jun 29, 2017 18.32 18.32 18.19 18.28 135,074 -0.31(-1.68%)
Jun 28, 2017 18.53 18.62 18.50 18.59 174,514 +0.13(+0.69%)
Jun 27, 2017 18.41 18.52 18.41 18.47 117,506 -0.12(-0.64%)
Jun 26, 2017 18.61 18.67 18.59 18.59 94,024 +0.06(+0.32%)
Jun 23, 2017 18.47 18.54 18.43 18.53 94,583 +0.15(+0.83%)
Jun 22, 2017 18.42 18.43 18.31 18.38 160,976 -0.17(-0.91%)
Jun 21, 2017 18.49 18.55 18.46 18.54 149,738 +0.07(+0.37%)
Jun 20, 2017 18.56 18.58 18.47 18.48 155,099 -0.15(-0.82%)
Jun 19, 2017 18.55 18.65 18.54 18.63 118,874 -0.07(-0.36%)
Jun 16, 2017 18.55 18.74 18.55 18.70 321,755 +0.33(+1.79%)
Jun 15, 2017 18.21 18.41 18.21 18.37 95,633 -0.03(-0.18%)
Jun 14, 2017 18.50 18.53 18.36 18.40 137,447 +0.16(+0.88%)
Jun 13, 2017 18.21 18.25 18.18 18.24 109,180 +0.05(+0.28%)
Jun 12, 2017 18.22 18.22 18.12 18.19 133,087 -0.11(-0.60%)
Jun 09, 2017 18.37 18.39 18.22 18.30 125,804 -0.14(-0.78%)
Jun 08, 2017 18.50 18.51 18.38 18.44 87,152 -0.18(-0.95%)
Jun 07, 2017 18.60 18.65 18.54 18.62 114,366 +0.09(+0.50%)
Jun 06, 2017 18.49 18.56 18.46 18.53 133,131 +0.03(+0.18%)
Jun 05, 2017 18.53 18.54 18.45 18.49 196,265 -0.01(-0.05%)
Jun 02, 2017 18.38 18.50 18.37 18.50 147,611 -0.01(-0.05%)
Jun 01, 2017 18.41 18.51 18.39 18.51 122,327 +0.20(+1.11%)
May 31, 2017 18.28 18.40 18.27 18.31 151,295 +0.20(+1.12%)
May 30, 2017 18.07 18.13 18.06 18.11 92,304 +0.03(+0.19%)
May 26, 2017 18.09 18.09 18.01 18.07 78,893 -0.03(-0.19%)
May 25, 2017 18.08 18.11 18.05 18.11 112,366 +0.01(+0.05%)
May 24, 2017 18.10 18.13 18.05 18.10 160,190 -0.02(-0.09%)
May 23, 2017 18.16 18.25 18.11 18.11 132,350 +0.01(+0.05%)
May 22, 2017 18.16 18.21 18.06 18.11 155,306 +0.00(+0.00%)
May 19, 2017 18.06 18.13 18.04 18.11 232,762 +0.24(+1.32%)
May 18, 2017 17.92 17.95 17.82 17.87 123,611 -0.02(-0.09%)
May 17, 2017 18.09 18.09 17.87 17.89 91,709 -0.18(-0.98%)
May 16, 2017 18.06 18.10 18.01 18.06 138,726 +0.29(+1.62%)
May 15, 2017 17.73 17.80 17.73 17.78 89,036 -0.11(-0.61%)
May 12, 2017 17.79 17.89 17.77 17.89 94,393 +0.19(+1.10%)
May 11, 2017 17.63 17.70 17.60 17.69 92,064 -0.06(-0.33%)
May 10, 2017 17.79 17.79 17.69 17.75 105,561 -0.02(-0.10%)
May 09, 2017 17.71 17.78 17.69 17.77 103,970 +0.16(+0.91%)
May 08, 2017 17.65 17.65 17.55 17.61 124,145 -0.12(-0.67%)
May 05, 2017 17.62 17.73 17.60 17.73 103,671 +0.10(+0.58%)
May 04, 2017 17.49 17.63 17.45 17.62 117,579 +0.19(+1.07%)
May 03, 2017 17.51 17.51 17.39 17.44 133,349 -0.07(-0.39%)
May 02, 2017 17.43 17.51 17.40 17.51 80,077 +0.21(+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.