Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.67 18.15 17.62 18.05 42,098 +0.49(+2.79%)
Jun 29, 2017 17.66 17.74 17.56 17.56 6,797 +0.05(+0.28%)
Jun 28, 2017 17.47 17.54 17.47 17.51 46,899 +0.08(+0.46%)
Jun 27, 2017 17.53 17.57 17.43 17.43 38,875 +0.04(+0.23%)
Jun 26, 2017 17.38 17.45 17.35 17.39 3,590 +0.05(+0.29%)
Jun 23, 2017 17.41 17.45 17.27 17.34 20,151 -0.06(-0.34%)
Jun 22, 2017 17.61 17.63 17.36 17.40 49,361 -0.26(-1.47%)
Jun 21, 2017 17.76 17.79 17.65 17.66 10,257 -0.21(-1.17%)
Jun 20, 2017 17.94 17.94 17.80 17.87 31,108 -0.12(-0.68%)
Jun 19, 2017 18.10 18.11 17.99 17.99 8,736 -0.03(-0.16%)
Jun 16, 2017 17.94 18.06 17.87 18.02 21,319 +0.09(+0.50%)
Jun 15, 2017 17.71 17.95 17.71 17.93 9,964 +0.10(+0.56%)
Jun 14, 2017 17.87 17.93 17.83 17.83 4,946 +0.02(+0.11%)
Jun 13, 2017 17.91 17.96 17.81 17.81 17,668 -0.02(-0.11%)
Jun 12, 2017 17.92 17.92 17.78 17.83 26,692 -0.14(-0.78%)
Jun 09, 2017 17.91 17.97 17.87 17.97 43,771 +0.08(+0.45%)
Jun 08, 2017 17.95 17.99 17.88 17.89 19,265 +0.14(+0.79%)
Jun 07, 2017 17.84 17.90 17.75 17.75 36,213 +0.01(+0.06%)
Jun 06, 2017 17.75 17.86 17.70 17.74 18,564 +0.12(+0.68%)
Jun 05, 2017 17.63 17.73 17.62 17.62 15,720 -0.04(-0.23%)
Jun 02, 2017 17.58 17.66 17.54 17.66 26,625 +0.13(+0.74%)
Jun 01, 2017 17.54 17.54 17.49 17.53 10,694 +0.02(+0.14%)
May 31, 2017 17.57 17.57 17.49 17.51 16,709 -0.02(-0.14%)
May 30, 2017 17.67 17.67 17.49 17.53 38,597 -0.12(-0.68%)
May 26, 2017 17.82 17.82 17.65 17.65 15,787 -0.15(-0.85%)
May 25, 2017 17.98 17.99 17.80 17.80 50,823 -0.19(-1.05%)
May 24, 2017 18.00 18.02 17.95 17.99 10,264 +0.00(+0.00%)
May 23, 2017 18.05 18.12 17.98 17.99 18,526 -0.12(-0.66%)
May 22, 2017 18.05 18.17 18.05 18.11 67,205 +0.09(+0.49%)
May 19, 2017 18.06 18.06 18.02 18.02 14,125 +0.09(+0.51%)
May 18, 2017 18.08 18.08 17.88 17.93 27,527 -0.36(-1.97%)
May 17, 2017 18.33 18.36 18.29 18.29 27,177 +0.01(+0.05%)
May 16, 2017 18.26 18.32 18.18 18.28 11,887 +0.10(+0.55%)
May 15, 2017 18.18 18.30 18.17 18.18 9,111 +0.01(+0.06%)
May 12, 2017 18.19 18.23 18.16 18.17 9,266 -0.06(-0.33%)
May 11, 2017 18.33 18.35 18.22 18.23 13,987 -0.03(-0.16%)
May 10, 2017 18.36 18.52 18.25 18.26 33,859 -0.09(-0.49%)
May 09, 2017 18.23 18.35 18.23 18.35 15,249 +0.16(+0.85%)
May 08, 2017 18.27 18.27 18.16 18.20 15,526 -0.09(-0.46%)
May 05, 2017 18.31 18.46 18.28 18.28 20,847 +0.01(+0.05%)
May 04, 2017 18.27 18.34 18.25 18.27 34,754 -0.10(-0.54%)
May 03, 2017 18.31 18.38 18.29 18.37 34,010 +0.08(+0.44%)
May 02, 2017 18.36 18.36 18.22 18.29 17,220 -0.01(-0.05%)
May 01, 2017 18.24 18.35 18.24 18.30 17,509 +0.23(+1.27%)
Apr 28, 2017 18.00 18.07 18.00 18.07 15,093 -0.00(-0.02%)
Apr 27, 2017 18.07 18.14 18.07 18.07 18,434 -0.03(-0.14%)
Apr 26, 2017 18.16 18.21 18.06 18.10 17,905 -0.09(-0.49%)
Apr 25, 2017 18.20 18.25 18.17 18.19 11,079 -0.09(-0.48%)
Apr 24, 2017 18.31 18.31 18.26 18.28 12,603 +0.12(+0.65%)
Apr 21, 2017 18.11 18.17 18.05 18.16 12,200 +0.08(+0.44%)
Apr 20, 2017 18.25 18.25 18.05 18.08 15,772 -0.07(-0.39%)
Apr 19, 2017 18.16 18.23 18.15 18.15 7,293 +0.01(+0.06%)
Apr 18, 2017 18.16 18.16 18.01 18.14 30,693 -0.09(-0.49%)
Apr 17, 2017 18.25 18.27 18.21 18.23 12,891 -0.08(-0.44%)
Apr 13, 2017 18.27 18.31 18.22 18.31 47,879 +0.13(+0.72%)
Apr 12, 2017 18.13 18.20 18.13 18.18 6,899 +0.10(+0.55%)
Apr 11, 2017 18.05 18.08 17.90 18.08 39,149 +0.00(+0.00%)
Apr 10, 2017 18.10 18.13 18.01 18.08 11,407 +0.02(+0.11%)
Apr 07, 2017 18.09 18.09 17.99 18.06 9,793 +0.03(+0.17%)
Apr 06, 2017 18.07 18.10 18.00 18.03 18,384 -0.10(-0.55%)
Apr 05, 2017 18.18 18.18 18.08 18.13 20,968 +0.08(+0.44%)
Apr 04, 2017 18.07 18.07 18.01 18.05 12,636 +0.02(+0.10%)
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.