Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.61 18.71 18.61 18.68 2,165 +0.12(+0.64%)
Jul 28, 2017 18.57 18.60 18.50 18.56 4,099 +0.01(+0.05%)
Jul 27, 2017 18.62 18.62 18.45 18.55 3,909 +0.02(+0.11%)
Jul 26, 2017 18.48 18.55 18.42 18.53 22,643 +0.14(+0.75%)
Jul 25, 2017 18.35 18.39 18.35 18.39 687 -0.13(-0.69%)
Jul 24, 2017 18.58 18.58 18.46 18.52 2,412 +0.04(+0.21%)
Jul 21, 2017 18.62 18.70 18.48 18.48 26,787 -0.11(-0.58%)
Jul 20, 2017 18.61 18.62 18.48 18.59 20,960 +0.08(+0.43%)
Jul 19, 2017 18.42 18.60 18.41 18.51 7,815 +0.09(+0.48%)
Jul 18, 2017 18.27 18.44 18.27 18.42 3,842 +0.15(+0.81%)
Jul 17, 2017 18.33 18.36 18.20 18.28 54,052 +0.06(+0.33%)
Jul 14, 2017 18.22 18.26 18.21 18.22 2,124 +0.11(+0.60%)
Jul 13, 2017 18.18 18.18 18.10 18.11 1,789 +0.03(+0.16%)
Jul 12, 2017 18.07 18.16 17.94 18.08 22,291 +0.23(+1.27%)
Jul 11, 2017 17.89 17.89 17.80 17.85 1,672 +0.07(+0.39%)
Jul 10, 2017 17.75 17.78 17.73 17.78 15,957 +0.12(+0.67%)
Jul 07, 2017 17.73 17.73 17.63 17.66 8,459 +0.06(+0.34%)
Jul 06, 2017 17.62 17.50 17.60 12,524 -0.04(-0.20%)
Jul 05, 2017 17.55 17.64 17.44 17.64 12,179 +0.02(+0.09%)
Jul 03, 2017 17.62 17.63 17.56 17.62 2,082 +0.12(+0.68%)
Jun 30, 2017 17.55 17.57 17.49 17.51 10,223 -0.08(-0.45%)
Jun 29, 2017 17.67 17.70 17.54 17.58 12,775 -0.07(-0.39%)
Jun 28, 2017 17.60 17.65 17.59 17.65 5,965 +0.17(+0.96%)
Jun 27, 2017 17.42 17.49 17.40 17.49 9,601 -0.12(-0.67%)
Jun 26, 2017 17.54 17.60 17.48 17.60 5,011 +0.23(+1.31%)
Jun 23, 2017 17.39 17.39 17.38 17.38 513 +0.02(+0.14%)
Jun 22, 2017 17.35 17.35 17.35 17.35 337 -0.01(-0.09%)
Jun 21, 2017 17.35 17.43 17.33 17.37 6,676 -0.03(-0.17%)
Jun 20, 2017 17.54 17.54 17.28 17.40 9,432 -0.19(-1.07%)
Jun 19, 2017 17.55 17.58 17.55 17.58 456 +0.00(+0.00%)
Jun 16, 2017 17.55 17.58 17.52 17.58 3,467 +0.01(+0.05%)
Jun 15, 2017 17.59 17.63 17.58 17.58 1,711 +0.01(+0.06%)
Jun 14, 2017 17.62 17.65 17.56 17.56 2,470 +0.01(+0.06%)
Jun 13, 2017 17.36 17.58 17.36 17.55 3,336 +0.13(+0.74%)
Jun 12, 2017 17.67 17.67 17.29 17.43 21,113 -0.11(-0.65%)
Jun 09, 2017 17.54 17.54 17.54 17.54 204 -0.09(-0.53%)
Jun 08, 2017 17.55 17.65 17.53 17.63 1,994 +0.03(+0.17%)
Jun 07, 2017 17.71 17.71 17.50 17.60 11,702 +0.01(+0.06%)
Jun 06, 2017 17.63 17.63 17.53 17.59 3,397 +0.09(+0.54%)
Jun 05, 2017 17.56 17.56 17.49 17.50 4,300 -0.20(-1.12%)
Jun 02, 2017 17.81 17.81 17.70 17.70 2,359 +0.02(+0.12%)
Jun 01, 2017 17.82 17.90 17.68 17.68 2,599 -0.10(-0.58%)
May 31, 2017 17.71 17.78 17.69 17.78 3,833 +0.11(+0.60%)
May 30, 2017 17.70 17.72 17.65 17.68 2,766 -0.08(-0.44%)
May 26, 2017 17.77 17.78 17.68 17.75 10,495 +0.19(+1.07%)
May 25, 2017 17.49 17.57 17.43 17.56 6,371 +0.03(+0.17%)
May 24, 2017 17.58 17.65 17.48 17.54 1,528 -0.05(-0.28%)
May 23, 2017 17.68 17.68 17.51 17.58 27,461 +0.13(+0.74%)
May 22, 2017 17.55 17.60 17.34 17.46 49,679 -0.20(-1.12%)
May 19, 2017 17.40 17.66 17.40 17.65 55,904 +0.64(+3.74%)
May 18, 2017 17.48 17.48 16.60 17.02 44,908 -1.38(-7.49%)
May 17, 2017 18.58 18.58 18.34 18.39 7,278 -0.19(-1.02%)
May 16, 2017 18.52 18.58 18.52 18.58 1,850 +0.12(+0.65%)
May 15, 2017 18.50 18.57 18.44 18.46 7,274 +0.01(+0.05%)
May 12, 2017 18.34 18.45 18.34 18.45 6,113 +0.19(+1.03%)
May 11, 2017 18.16 18.30 18.16 18.27 10,447 +0.13(+0.70%)
May 10, 2017 18.08 18.14 18.08 18.14 658 +0.18(+1.00%)
May 09, 2017 17.98 17.99 17.96 17.96 819 -0.03(-0.16%)
May 08, 2017 17.98 18.00 17.98 17.99 7,632 -0.08(-0.44%)
May 05, 2017 18.00 18.18 17.94 18.07 163,005 +0.10(+0.55%)
May 04, 2017 17.99 17.99 17.88 17.97 18,507 -0.23(-1.25%)
May 03, 2017 18.25 18.25 18.04 18.20 3,874 +0.10(+0.55%)
May 02, 2017 18.03 18.12 18.03 18.10 19,283 +0.01(+0.08%)
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.