Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.00 19.02 18.98 19.02 951,567 +0.03(+0.16%)
Jun 29, 2017 19.02 19.02 18.95 18.99 1,712,348 -0.01(-0.05%)
Jun 28, 2017 18.99 19.00 18.94 19.00 779,300 +0.03(+0.16%)
Jun 27, 2017 18.99 18.99 18.95 18.97 2,076,949 -0.01(-0.05%)
Jun 26, 2017 18.95 18.98 18.93 18.98 540,610 +0.04(+0.21%)
Jun 23, 2017 18.92 18.94 18.90 18.94 275,374 +0.06(+0.32%)
Jun 22, 2017 18.89 18.93 18.88 18.88 586,623 +0.02(+0.11%)
Jun 21, 2017 18.93 18.96 18.85 18.86 1,021,735 -0.09(-0.47%)
Jun 20, 2017 18.95 18.97 18.94 18.95 499,920 -0.02(-0.11%)
Jun 19, 2017 18.98 19.00 18.97 18.97 1,363,391 +0.01(+0.05%)
Jun 16, 2017 19.00 19.00 18.95 18.96 315,358 -0.03(-0.16%)
Jun 15, 2017 18.98 19.00 18.97 18.99 656,244 -0.09(-0.47%)
Jun 14, 2017 19.10 19.11 19.05 19.08 653,230 +0.00(+0.00%)
Jun 13, 2017 19.06 19.09 19.05 19.08 1,603,883 +0.03(+0.16%)
Jun 12, 2017 19.02 19.06 19.00 19.05 587,341 +0.04(+0.21%)
Jun 09, 2017 19.01 19.03 18.99 19.01 1,180,940 +0.00(+0.00%)
Jun 08, 2017 19.01 19.02 18.97 19.01 1,483,288 +0.01(+0.05%)
Jun 07, 2017 19.05 19.05 18.98 19.00 1,491,881 -0.03(-0.16%)
Jun 06, 2017 19.06 19.06 19.02 19.03 380,876 -0.02(-0.10%)
Jun 05, 2017 19.06 19.07 19.04 19.05 281,672 +0.00(+0.00%)
Jun 02, 2017 19.03 19.07 19.03 19.05 1,076,594 +0.01(+0.05%)
Jun 01, 2017 19.02 19.04 19.00 19.04 814,351 +0.03(+0.16%)
May 31, 2017 18.99 19.01 18.98 19.01 1,060,021 +0.00(+0.00%)
May 30, 2017 18.98 19.02 18.98 19.01 1,273,954 +0.02(+0.11%)
May 26, 2017 19.00 19.00 18.98 18.99 247,619 +0.01(+0.05%)
May 25, 2017 19.00 19.03 18.98 18.98 370,087 -0.02(-0.11%)
May 24, 2017 18.98 19.00 18.96 19.00 479,418 +0.02(+0.11%)
May 23, 2017 18.97 18.99 18.96 18.98 1,137,601 +0.02(+0.11%)
May 22, 2017 18.94 18.97 18.90 18.96 388,404 +0.04(+0.21%)
May 19, 2017 18.92 18.95 18.91 18.92 708,697 +0.03(+0.16%)
May 18, 2017 18.86 18.91 18.86 18.89 1,332,723 +0.00(+0.00%)
May 17, 2017 18.92 18.93 18.88 18.89 521,225 -0.05(-0.26%)
May 16, 2017 18.95 18.95 18.92 18.94 776,866 +0.00(+0.00%)
May 15, 2017 18.90 18.95 18.90 18.94 283,426 -0.02(-0.11%)
May 12, 2017 18.97 18.98 18.95 18.96 344,062 -0.01(-0.05%)
May 11, 2017 18.96 18.98 18.94 18.97 1,533,273 +0.00(+0.00%)
May 10, 2017 18.96 18.97 18.94 18.97 447,099 +0.05(+0.26%)
May 09, 2017 18.93 18.94 18.90 18.92 403,736 +0.01(+0.05%)
May 08, 2017 18.92 18.95 18.91 18.91 358,097 +0.00(+0.00%)
May 05, 2017 18.93 18.94 18.88 18.91 1,780,787 -0.02(-0.11%)
May 04, 2017 18.96 18.96 18.89 18.93 823,412 -0.06(-0.32%)
May 03, 2017 18.96 18.99 18.96 18.99 240,141 +0.02(+0.11%)
May 02, 2017 18.98 18.98 18.96 18.97 359,430 +0.00(+0.00%)
May 01, 2017 18.99 18.99 18.96 18.97 556,738 +0.01(+0.05%)
Apr 28, 2017 18.97 18.99 18.95 18.96 1,247,216 -0.02(-0.11%)
Apr 27, 2017 18.95 18.98 18.93 18.98 840,192 +0.04(+0.21%)
Apr 26, 2017 18.93 18.96 18.93 18.94 616,291 +0.01(+0.05%)
Apr 25, 2017 18.95 18.96 18.92 18.93 562,810 -0.01(-0.05%)
Apr 24, 2017 18.94 18.94 18.91 18.94 485,088 +0.07(+0.37%)
Apr 21, 2017 18.87 18.88 18.82 18.87 1,272,320 +0.00(+0.00%)
Apr 20, 2017 18.84 18.87 18.83 18.87 179,483 +0.05(+0.27%)
Apr 19, 2017 18.83 18.85 18.81 18.82 552,915 +0.02(+0.11%)
Apr 18, 2017 18.83 18.83 18.79 18.80 272,339 -0.02(-0.11%)
Apr 17, 2017 18.76 18.83 18.76 18.82 1,403,212 +0.07(+0.37%)
Apr 13, 2017 18.83 18.83 18.74 18.75 822,757 -0.14(-0.74%)
Apr 12, 2017 18.88 18.89 18.87 18.89 799,244 +0.01(+0.05%)
Apr 11, 2017 18.89 18.90 18.85 18.88 922,731 -0.02(-0.11%)
Apr 10, 2017 18.87 18.90 18.86 18.90 1,057,255 +0.05(+0.27%)
Apr 07, 2017 18.88 18.89 18.85 18.85 1,081,755 -0.02(-0.11%)
Apr 06, 2017 18.86 18.89 18.84 18.87 804,817 +0.02(+0.11%)
Apr 05, 2017 18.88 18.90 18.84 18.85 489,262 -0.01(-0.05%)
Apr 04, 2017 18.82 18.86 18.82 18.86 599,090 +0.03(+0.16%)
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.