Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.93 19.97 19.68 19.83 3,670,391 -0.04(-0.22%)
Jul 28, 2017 19.92 19.96 19.54 19.87 5,846,822 +0.03(+0.13%)
Jul 27, 2017 19.42 19.80 19.42 19.84 8,547,602 +0.93(+4.93%)
Jul 26, 2017 19.18 19.19 18.71 18.91 6,451,332 -0.28(-1.45%)
Jul 25, 2017 19.29 19.44 19.17 19.19 5,722,007 +0.14(+0.73%)
Jul 24, 2017 19.03 19.20 18.82 19.05 5,791,088 -0.05(-0.27%)
Jul 21, 2017 18.72 19.21 18.72 19.10 6,013,124 +0.35(+1.86%)
Jul 20, 2017 18.65 18.82 18.56 18.75 2,415,529 +0.08(+0.42%)
Jul 19, 2017 18.29 18.71 18.29 18.68 3,718,192 +0.48(+2.63%)
Jul 18, 2017 18.16 18.25 18.02 18.20 4,864,147 -0.06(-0.33%)
Jul 17, 2017 18.41 18.60 18.23 18.26 5,334,712 -0.44(-2.33%)
Jul 14, 2017 18.56 18.84 18.55 18.69 4,287,375 -0.04(-0.23%)
Jul 13, 2017 18.66 18.81 18.59 18.74 3,981,165 +0.11(+0.61%)
Jul 12, 2017 18.19 18.65 18.17 18.62 4,656,399 +0.42(+2.30%)
Jul 11, 2017 18.14 18.27 18.07 18.21 3,450,756 +0.09(+0.48%)
Jul 10, 2017 18.10 18.20 18.00 18.12 6,024,219 -0.02(-0.10%)
Jul 07, 2017 18.13 18.21 17.98 18.14 6,376,250 +0.03(+0.14%)
Jul 06, 2017 18.57 18.60 18.10 18.11 5,078,343 -0.45(-2.44%)
Jul 05, 2017 18.63 18.72 18.46 18.56 3,621,809 -0.02(-0.09%)
Jul 03, 2017 18.24 18.65 18.21 18.58 3,402,104 +0.37(+2.06%)
Jun 30, 2017 18.59 18.59 18.01 18.21 7,063,164 -0.27(-1.46%)
Jun 29, 2017 18.82 18.95 18.27 18.48 4,507,580 +0.02(+0.09%)
Jun 28, 2017 18.38 18.51 18.32 18.46 4,710,679 +0.17(+0.95%)
Jun 27, 2017 18.16 18.44 18.09 18.28 5,656,364 +0.20(+1.11%)
Jun 26, 2017 17.93 18.16 17.85 18.08 2,665,691 +0.19(+1.07%)
Jun 23, 2017 17.87 18.06 17.67 17.89 5,978,396 +0.13(+0.74%)
Jun 22, 2017 17.49 17.96 17.42 17.76 5,216,554 +0.30(+1.70%)
Jun 21, 2017 17.63 17.71 17.32 17.46 4,216,108 -0.01(-0.05%)
Jun 20, 2017 17.61 17.61 17.36 17.47 3,692,627 -0.12(-0.69%)
Jun 19, 2017 17.83 17.86 17.55 17.60 3,221,683 -0.15(-0.83%)
Jun 16, 2017 17.91 17.91 17.43 17.74 7,258,653 -0.12(-0.68%)
Jun 15, 2017 17.38 17.97 17.33 17.87 10,081,912 +0.45(+2.60%)
Jun 14, 2017 17.28 17.49 16.97 17.41 5,273,942 +0.05(+0.30%)
Jun 13, 2017 17.03 17.47 16.43 17.36 8,322,956 +0.38(+2.26%)
Jun 12, 2017 17.21 17.60 16.92 16.98 8,866,135 -0.17(-1.02%)
Jun 09, 2017 16.77 17.25 16.71 17.15 7,162,899 +0.59(+3.58%)
Jun 08, 2017 16.64 16.73 16.53 16.56 4,101,587 -0.06(-0.37%)
Jun 07, 2017 16.68 16.86 16.60 16.62 5,161,400 +0.04(+0.26%)
Jun 06, 2017 16.35 16.70 16.25 16.58 3,182,258 +0.11(+0.69%)
Jun 05, 2017 16.43 16.60 16.40 16.46 3,982,929 -0.01(-0.05%)
Jun 02, 2017 16.32 16.62 16.17 16.47 5,714,643 +0.04(+0.27%)
Jun 01, 2017 16.18 16.45 16.10 16.43 4,615,392 +0.28(+1.73%)
May 31, 2017 16.32 16.39 15.91 16.15 9,420,199 -0.16(-0.96%)
May 30, 2017 16.54 16.63 16.24 16.31 4,909,415 -0.34(-2.04%)
May 26, 2017 16.59 16.69 16.51 16.65 3,132,272 +0.00(+0.00%)
May 25, 2017 16.67 16.71 16.49 16.65 4,939,390 +0.04(+0.26%)
May 24, 2017 16.55 16.67 16.54 16.60 2,914,131 +0.08(+0.47%)
May 23, 2017 16.45 16.64 16.25 16.52 5,506,478 +0.09(+0.53%)
May 22, 2017 16.46 16.53 16.32 16.44 4,403,281 +0.07(+0.43%)
May 19, 2017 15.97 16.53 15.97 16.37 5,966,132 +0.44(+2.73%)
May 18, 2017 15.79 16.07 15.78 15.93 6,672,788 +0.06(+0.38%)
May 17, 2017 16.11 16.25 15.86 15.87 7,811,694 -0.65(-3.95%)
May 16, 2017 16.70 16.86 16.49 16.52 4,059,344 -0.14(-0.84%)
May 15, 2017 16.35 16.77 16.29 16.66 4,142,779 +0.37(+2.24%)
May 12, 2017 16.34 16.52 16.11 16.30 5,539,511 -0.10(-0.64%)
May 11, 2017 16.92 16.92 16.39 16.40 7,747,579 -0.58(-3.44%)
May 10, 2017 17.14 17.20 16.99 16.99 3,249,709 -0.22(-1.27%)
May 09, 2017 17.35 17.41 17.13 17.20 3,866,450 -0.14(-0.80%)
May 08, 2017 17.19 17.36 17.10 17.34 4,725,109 +0.17(+1.01%)
May 05, 2017 17.14 17.19 16.93 17.17 3,198,966 +0.12(+0.72%)
May 04, 2017 17.19 17.21 16.86 17.05 4,129,406 -0.06(-0.36%)
May 03, 2017 17.26 17.33 16.94 17.11 5,168,579 -0.26(-1.50%)
May 02, 2017 17.19 17.40 16.99 17.37 8,282,726 +0.16(+0.91%)
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.