Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.95 19.02 18.57 18.67 5,503,196 -0.26(-1.35%)
Jul 28, 2017 19.00 19.11 18.81 18.93 7,202,066 -0.11(-0.57%)
Jul 27, 2017 18.96 19.15 18.81 19.04 10,769,799 -0.04(-0.20%)
Jul 26, 2017 19.22 19.27 19.00 19.07 6,209,601 -0.08(-0.43%)
Jul 25, 2017 18.86 19.31 18.80 19.16 8,801,713 +0.46(+2.44%)
Jul 24, 2017 18.40 18.75 18.36 18.70 8,393,171 +0.41(+2.23%)
Jul 21, 2017 18.43 18.64 18.21 18.29 10,971,225 -0.28(-1.53%)
Jul 20, 2017 18.68 18.38 18.58 8,622,198 +0.17(+0.91%)
Jul 19, 2017 18.76 18.80 18.06 18.41 16,328,234 -0.32(-1.70%)
Jul 18, 2017 18.32 18.77 18.28 18.73 8,023,454 +0.40(+2.16%)
Jul 17, 2017 18.48 18.56 18.22 18.33 7,779,080 -0.16(-0.89%)
Jul 14, 2017 18.72 18.96 18.47 18.49 8,194,612 -0.12(-0.67%)
Jul 13, 2017 18.70 18.70 18.31 18.62 23,585,224 +0.19(+1.05%)
Jul 12, 2017 20.00 20.10 17.71 18.43 41,955,780 -0.38(-2.00%)
Jul 11, 2017 18.91 18.96 18.56 18.80 10,458,387 -0.07(-0.37%)
Jul 10, 2017 18.87 19.03 18.70 18.87 6,603,069 -0.06(-0.32%)
Jul 07, 2017 19.03 19.07 18.82 18.93 4,034,745 -0.08(-0.41%)
Jul 06, 2017 18.97 19.28 18.88 19.01 5,632,731 -0.04(-0.23%)
Jul 05, 2017 19.05 19.10 18.80 19.05 8,066,637 +0.05(+0.27%)
Jul 03, 2017 18.64 19.05 18.64 19.00 3,450,504 +0.22(+1.19%)
Jun 30, 2017 18.53 18.86 18.39 18.77 4,395,008 +0.43(+2.35%)
Jun 29, 2017 18.33 18.45 18.14 18.34 6,296,674 +0.03(+0.19%)
Jun 28, 2017 18.29 18.41 18.25 18.31 11,510,134 +0.15(+0.81%)
Jun 27, 2017 18.50 18.52 18.11 18.16 5,725,804 -0.23(-1.27%)
Jun 26, 2017 18.52 18.57 18.27 18.40 4,558,476 -0.09(-0.51%)
Jun 23, 2017 18.69 18.49 6,122,704 +0.03(+0.19%)
Jun 22, 2017 18.46 18.60 18.37 18.46 4,351,379 +0.03(+0.19%)
Jun 21, 2017 18.68 18.68 18.35 18.42 4,178,287 -0.22(-1.16%)
Jun 20, 2017 19.21 19.22 18.63 18.64 3,944,304 -0.61(-3.16%)
Jun 19, 2017 19.31 19.42 19.15 19.25 6,270,878 +0.09(+0.50%)
Jun 16, 2017 18.64 19.16 18.64 19.15 10,272,363 +0.32(+1.72%)
Jun 15, 2017 18.56 18.91 18.56 18.83 4,843,341 +0.20(+1.07%)
Jun 14, 2017 18.76 18.81 18.42 18.63 6,786,040 -0.10(-0.53%)
Jun 13, 2017 18.90 19.03 18.65 18.73 7,664,543 -0.25(-1.30%)
Jun 12, 2017 18.72 19.22 18.56 18.97 7,609,589 +0.20(+1.08%)
Jun 09, 2017 18.30 18.88 18.30 18.77 9,217,121 +0.47(+2.59%)
Jun 08, 2017 18.07 18.43 18.06 18.30 6,632,890 +0.11(+0.59%)
Jun 07, 2017 18.19 18.50 18.16 18.19 8,216,548 +0.03(+0.17%)
Jun 06, 2017 18.89 18.97 18.06 18.16 16,347,459 -1.10(-5.71%)
Jun 05, 2017 19.09 19.42 18.99 19.26 8,688,371 +0.16(+0.86%)
Jun 02, 2017 19.77 19.77 18.99 19.09 10,778,189 +0.28(+1.51%)
Jun 01, 2017 18.66 18.90 18.52 18.81 6,958,670 +0.19(+1.02%)
May 31, 2017 18.63 18.64 18.27 18.62 8,465,638 -0.04(-0.23%)
May 30, 2017 18.78 18.84 18.61 18.66 5,375,578 -0.09(-0.46%)
May 26, 2017 18.68 18.87 18.57 18.75 7,575,653 +0.08(+0.42%)
May 25, 2017 18.87 18.88 18.59 18.67 7,595,082 -0.15(-0.80%)
May 24, 2017 18.51 19.14 18.51 18.82 4,995,941 -0.26(-1.36%)
May 23, 2017 19.15 19.18 18.90 19.08 3,528,703 -0.06(-0.29%)
May 22, 2017 18.80 19.16 18.77 19.14 5,087,453 +0.34(+1.81%)
May 19, 2017 18.54 18.97 18.47 18.80 7,029,178 +0.28(+1.49%)
May 18, 2017 18.21 18.61 18.08 18.52 10,033,140 +0.28(+1.51%)
May 17, 2017 18.81 18.90 18.23 18.24 10,886,627 -0.72(-3.78%)
May 16, 2017 19.02 19.10 18.82 18.96 8,472,137 -0.10(-0.54%)
May 15, 2017 19.41 19.42 18.95 19.06 7,072,724 -0.23(-1.21%)
May 12, 2017 19.35 19.42 19.21 19.30 4,416,784 -0.10(-0.53%)
May 11, 2017 19.52 19.56 19.14 19.40 5,278,302 -0.22(-1.12%)
May 10, 2017 19.61 19.72 19.42 19.62 4,935,836 -0.00(-0.02%)
May 09, 2017 19.75 19.84 19.53 19.62 5,792,164 -0.13(-0.66%)
May 08, 2017 19.67 19.82 19.60 19.75 4,892,774 +0.05(+0.26%)
May 05, 2017 19.62 19.77 19.41 19.70 5,419,933 +0.06(+0.33%)
May 04, 2017 19.94 20.10 19.45 19.64 9,546,562 +0.12(+0.62%)
May 03, 2017 19.32 19.67 19.32 19.52 6,996,533 +0.07(+0.38%)
May 02, 2017 19.33 19.46 19.27 19.44 6,958,556 +0.24(+1.24%)
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.