Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.81 18.81 18.40 18.51 285,046 -0.25(-1.33%)
Jun 29, 2017 18.99 18.99 18.59 18.76 255,152 -0.21(-1.11%)
Jun 28, 2017 19.07 19.38 18.95 18.97 192,887 -0.30(-1.56%)
Jun 27, 2017 19.28 19.43 19.22 19.27 307,687 -0.04(-0.21%)
Jun 26, 2017 19.17 19.36 19.06 19.31 209,153 +0.20(+1.05%)
Jun 23, 2017 18.98 19.18 18.95 19.11 485,184 +0.14(+0.74%)
Jun 22, 2017 18.77 19.11 18.75 18.97 235,650 +0.20(+1.07%)
Jun 21, 2017 19.25 19.40 18.75 18.77 215,216 -0.44(-2.29%)
Jun 20, 2017 19.45 19.50 18.98 19.21 312,292 -0.27(-1.39%)
Jun 19, 2017 19.36 19.51 19.18 19.48 271,776 +0.20(+1.04%)
Jun 16, 2017 19.00 19.31 18.93 19.28 474,278 +0.14(+0.73%)
Jun 15, 2017 19.11 19.32 19.02 19.14 266,079 -0.13(-0.67%)
Jun 14, 2017 19.41 19.41 19.11 19.27 341,990 -0.17(-0.87%)
Jun 13, 2017 19.40 19.71 19.18 19.44 567,300 -0.02(-0.10%)
Jun 12, 2017 19.62 19.87 19.29 19.46 389,892 -0.10(-0.51%)
Jun 09, 2017 19.16 19.64 19.15 19.56 337,228 +0.43(+2.25%)
Jun 08, 2017 18.78 19.40 18.74 19.13 307,230 +0.31(+1.65%)
Jun 07, 2017 18.81 18.92 18.73 18.82 263,175 -0.04(-0.21%)
Jun 06, 2017 18.97 19.06 18.65 18.86 246,378 -0.18(-0.95%)
Jun 05, 2017 19.00 19.06 18.82 19.04 335,481 +0.04(+0.21%)
Jun 02, 2017 19.04 19.25 18.91 19.00 334,740 +0.02(+0.11%)
Jun 01, 2017 18.63 19.01 18.47 18.98 337,840 +0.37(+1.99%)
May 31, 2017 18.71 18.71 18.38 18.61 261,831 -0.03(-0.16%)
May 30, 2017 18.68 18.74 18.47 18.64 205,089 -0.07(-0.37%)
May 26, 2017 18.67 18.77 18.57 18.71 149,316 +0.01(+0.05%)
May 25, 2017 18.96 19.11 18.55 18.70 252,254 -0.20(-1.06%)
May 24, 2017 18.92 19.18 18.79 18.90 269,397 -0.01(-0.05%)
May 23, 2017 18.95 19.08 18.79 18.91 302,433 +0.00(+0.00%)
May 22, 2017 18.78 18.97 18.69 18.91 250,210 +0.17(+0.91%)
May 19, 2017 18.39 18.80 18.31 18.74 301,106 +0.35(+1.90%)
May 18, 2017 17.99 18.48 17.87 18.39 310,157 +0.38(+2.11%)
May 17, 2017 17.91 18.13 17.75 18.01 358,388 -0.05(-0.28%)
May 16, 2017 18.17 18.24 17.93 18.06 265,573 -0.08(-0.44%)
May 15, 2017 18.12 18.38 18.11 18.14 291,584 +0.08(+0.44%)
May 12, 2017 18.12 18.14 18.01 18.06 281,912 -0.15(-0.82%)
May 11, 2017 18.33 18.33 17.89 18.21 231,360 -0.22(-1.19%)
May 10, 2017 18.26 18.46 18.09 18.43 220,189 +0.12(+0.66%)
May 09, 2017 18.45 18.50 18.19 18.31 263,158 -0.10(-0.54%)
May 08, 2017 18.55 18.60 18.23 18.41 307,734 -0.14(-0.75%)
May 05, 2017 18.51 18.73 18.41 18.55 357,781 +0.08(+0.43%)
May 04, 2017 18.64 18.64 18.23 18.47 194,969 -0.14(-0.75%)
May 03, 2017 18.84 18.91 18.48 18.61 271,525 -0.27(-1.43%)
May 02, 2017 18.79 18.93 18.67 18.88 620,648 +0.17(+0.91%)
May 01, 2017 18.19 18.71 18.18 18.71 558,840 +0.27(+1.46%)
Apr 28, 2017 19.22 19.22 18.41 18.44 552,652 -0.67(-3.51%)
Apr 27, 2017 19.29 19.38 19.02 19.11 499,856 -0.11(-0.57%)
Apr 26, 2017 19.15 19.60 18.81 19.22 1,356,741 +0.43(+2.29%)
Apr 25, 2017 18.75 18.93 18.75 18.79 523,978 +0.12(+0.64%)
Apr 24, 2017 18.77 18.77 18.44 18.67 512,261 +0.10(+0.54%)
Apr 21, 2017 18.71 18.73 18.57 18.57 259,793 -0.14(-0.75%)
Apr 20, 2017 18.87 18.87 18.54 18.71 297,049 -0.13(-0.69%)
Apr 19, 2017 18.69 19.01 18.69 18.84 356,849 +0.14(+0.75%)
Apr 18, 2017 18.81 18.84 18.52 18.70 242,862 -0.11(-0.58%)
Apr 17, 2017 18.82 18.89 18.70 18.81 290,491 +0.07(+0.37%)
Apr 13, 2017 18.60 18.78 18.56 18.74 254,542 +0.09(+0.48%)
Apr 12, 2017 18.84 18.90 18.52 18.65 253,083 -0.19(-1.01%)
Apr 11, 2017 18.61 18.87 18.56 18.84 293,528 +0.19(+1.02%)
Apr 10, 2017 18.56 18.70 18.45 18.65 224,225 +0.18(+0.97%)
Apr 07, 2017 18.72 18.82 18.35 18.47 491,111 -0.28(-1.49%)
Apr 06, 2017 18.43 18.81 18.32 18.75 454,151 +0.34(+1.85%)
Apr 05, 2017 18.56 18.82 18.29 18.41 516,717 -0.06(-0.32%)
Apr 04, 2017 18.50 18.66 18.35 18.47 558,061 -0.06(-0.32%)
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.