Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.97 19.08 18.72 18.76 4,057,738 -0.14(-0.74%)
Jun 29, 2017 18.83 18.92 18.54 18.90 4,761,059 +0.09(+0.48%)
Jun 28, 2017 18.95 19.09 18.80 18.81 2,918,617 -0.01(-0.05%)
Jun 27, 2017 19.14 19.18 18.82 18.82 3,759,282 -0.38(-1.98%)
Jun 26, 2017 19.14 19.24 19.09 19.20 1,996,630 +0.06(+0.31%)
Jun 23, 2017 19.08 19.23 18.96 19.14 6,348,987 +0.06(+0.31%)
Jun 22, 2017 18.99 19.21 18.74 19.08 2,748,569 +0.10(+0.53%)
Jun 21, 2017 19.11 19.12 18.82 18.98 3,578,829 -0.08(-0.42%)
Jun 20, 2017 19.27 19.37 19.03 19.06 4,936,340 -0.25(-1.29%)
Jun 19, 2017 19.09 19.42 19.05 19.31 5,472,868 +0.26(+1.36%)
Jun 16, 2017 19.00 19.10 18.83 19.05 4,211,945 +0.05(+0.26%)
Jun 15, 2017 19.18 19.30 18.93 19.00 3,654,751 -0.21(-1.09%)
Jun 14, 2017 19.42 19.48 19.18 19.21 5,050,222 -0.13(-0.67%)
Jun 13, 2017 19.30 19.35 18.97 19.34 3,712,077 +0.04(+0.21%)
Jun 12, 2017 18.76 19.66 18.75 19.30 5,651,045 +0.56(+2.99%)
Jun 09, 2017 18.62 18.79 18.48 18.74 4,075,049 +0.25(+1.35%)
Jun 08, 2017 18.99 18.43 18.49 6,031,432 -0.34(-1.81%)
Jun 07, 2017 19.03 19.12 18.77 18.83 2,443,673 -0.25(-1.31%)
Jun 06, 2017 18.95 19.12 18.83 19.08 2,845,917 +0.07(+0.37%)
Jun 05, 2017 19.15 19.20 18.88 19.01 2,412,598 -0.08(-0.42%)
Jun 02, 2017 19.33 19.42 19.06 19.09 2,818,585 -0.23(-1.19%)
Jun 01, 2017 19.08 19.35 18.93 19.32 5,596,910 +0.38(+2.01%)
May 31, 2017 18.93 19.05 18.74 18.94 3,796,195 +0.07(+0.37%)
May 30, 2017 19.06 19.09 18.86 18.87 3,135,784 -0.19(-1.00%)
May 26, 2017 18.79 19.16 18.79 19.06 3,887,580 +0.33(+1.76%)
May 25, 2017 18.99 19.04 18.69 18.73 3,802,481 -0.17(-0.90%)
May 24, 2017 18.99 19.00 18.76 18.90 2,638,119 -0.08(-0.42%)
May 23, 2017 18.83 19.10 18.81 18.98 3,374,640 +0.17(+0.90%)
May 22, 2017 18.73 18.97 18.73 18.81 3,127,746 +0.06(+0.32%)
May 19, 2017 18.66 19.01 18.48 18.75 3,198,260 +0.12(+0.64%)
May 18, 2017 18.60 18.68 18.23 18.63 5,123,406 -0.03(-0.16%)
May 17, 2017 18.87 18.94 18.62 18.66 4,529,795 -0.21(-1.11%)
May 16, 2017 19.27 19.31 18.85 18.87 5,461,467 -0.30(-1.56%)
May 15, 2017 19.62 19.70 19.17 19.17 4,232,399 -0.41(-2.09%)
May 12, 2017 19.60 19.68 19.18 19.58 4,256,004 -0.02(-0.10%)
May 11, 2017 19.97 20.00 19.30 19.60 6,711,817 -0.35(-1.75%)
May 10, 2017 19.15 20.51 19.09 19.95 22,473,039 +2.12(+11.89%)
May 09, 2017 17.99 18.13 17.77 17.83 7,136,942 -0.19(-1.05%)
May 08, 2017 18.07 18.35 17.96 18.02 11,549,942 -0.05(-0.28%)
May 05, 2017 18.39 18.44 17.89 18.07 6,963,435 -0.26(-1.42%)
May 04, 2017 18.10 18.52 18.01 18.33 3,291,703 +0.22(+1.21%)
May 03, 2017 18.10 18.22 17.96 18.11 3,271,352 +0.05(+0.28%)
May 02, 2017 18.08 18.40 18.01 18.06 2,795,048 -0.06(-0.33%)
May 01, 2017 17.92 18.27 17.79 18.12 4,213,741 +0.27(+1.51%)
Apr 28, 2017 18.00 18.00 17.61 17.85 4,708,397 -0.16(-0.89%)
Apr 27, 2017 18.23 18.29 17.99 18.01 2,720,697 -0.11(-0.61%)
Apr 26, 2017 18.23 18.31 18.05 18.12 3,158,566 -0.10(-0.55%)
Apr 25, 2017 17.99 18.23 17.85 18.22 4,189,782 +0.39(+2.19%)
Apr 24, 2017 17.75 17.97 17.74 17.83 3,087,297 +0.23(+1.31%)
Apr 21, 2017 17.88 17.90 17.53 17.60 2,976,865 -0.30(-1.68%)
Apr 20, 2017 18.05 18.07 17.62 17.90 4,053,903 -0.09(-0.50%)
Apr 19, 2017 18.43 18.64 17.99 17.99 7,556,923 -0.42(-2.28%)
Apr 18, 2017 18.13 18.50 18.12 18.41 5,801,793 +0.26(+1.43%)
Apr 17, 2017 17.90 18.17 17.75 18.15 5,037,195 +0.26(+1.45%)
Apr 13, 2017 17.56 17.93 17.44 17.89 9,434,871 +0.29(+1.65%)
Apr 12, 2017 17.25 17.70 17.16 17.60 4,718,135 +0.22(+1.27%)
Apr 11, 2017 17.15 17.40 16.96 17.38 6,212,772 +0.17(+0.99%)
Apr 10, 2017 17.05 17.29 16.95 17.21 4,393,373 +0.16(+0.94%)
Apr 07, 2017 17.25 17.25 16.96 17.05 4,173,856 -0.24(-1.39%)
Apr 06, 2017 17.15 17.33 16.98 17.29 4,194,457 +0.13(+0.76%)
Apr 05, 2017 17.19 17.56 17.03 17.16 4,124,748 -0.02(-0.12%)
Apr 04, 2017 17.75 17.75 17.10 17.18 9,165,985 -0.56(-3.16%)
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.