Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.43 19.51 19.31 19.45 57,104,112 +0.00(+0.00%)
Jul 28, 2017 19.57 19.78 19.36 19.45 72,221,032 -0.20(-1.04%)
Jul 27, 2017 19.05 19.70 19.05 19.65 124,307,808 +0.69(+3.63%)
Jul 26, 2017 18.06 19.00 18.65 18.96 145,246,256 +0.90(+5.00%)
Jul 25, 2017 18.10 18.20 18.02 18.06 59,035,628 -0.00(-0.03%)
Jul 24, 2017 18.21 18.23 18.04 18.07 44,927,828 -0.14(-0.77%)
Jul 21, 2017 18.16 18.26 18.08 18.21 40,410,772 -0.00(-0.03%)
Jul 20, 2017 18.12 18.31 18.05 18.21 63,956,372 +0.19(+1.08%)
Jul 19, 2017 17.97 18.02 17.86 18.02 52,683,708 +0.07(+0.39%)
Jul 18, 2017 18.17 18.17 17.89 17.95 58,448,576 -0.20(-1.10%)
Jul 17, 2017 18.11 18.18 18.08 18.15 41,199,412 +0.04(+0.25%)
Jul 14, 2017 18.07 18.14 18.04 18.10 47,250,568 +0.04(+0.25%)
Jul 13, 2017 18.22 18.25 18.05 18.06 60,614,552 -0.31(-1.68%)
Jul 12, 2017 18.33 18.40 18.26 18.37 35,066,864 +0.11(+0.63%)
Jul 11, 2017 18.37 18.38 18.22 18.25 43,292,956 -0.11(-0.62%)
Jul 10, 2017 18.43 18.49 18.36 18.37 45,672,936 -0.07(-0.41%)
Jul 07, 2017 18.54 18.56 18.36 18.44 41,794,544 -0.10(-0.54%)
Jul 06, 2017 18.80 18.54 18.54 41,725,044 -0.22(-1.20%)
Jul 05, 2017 18.76 18.81 18.63 18.76 40,792,292 +0.00(+0.03%)
Jul 03, 2017 18.63 18.77 18.60 18.76 22,599,478 +0.19(+1.01%)
Jun 30, 2017 18.57 18.64 18.49 18.57 45,790,592 +0.05(+0.29%)
Jun 29, 2017 18.64 18.70 18.52 18.52 48,182,896 -0.16(-0.84%)
Jun 28, 2017 18.65 18.74 18.60 18.68 41,332,024 +0.12(+0.64%)
Jun 27, 2017 18.78 18.65 18.51 18.56 40,343,456 -0.22(-1.18%)
Jun 26, 2017 18.68 18.84 18.64 18.78 37,387,884 +0.10(+0.53%)
Jun 23, 2017 18.78 18.78 18.62 18.68 46,535,608 -0.07(-0.39%)
Jun 22, 2017 18.80 18.88 18.69 18.75 32,909,944 -0.02(-0.13%)
Jun 21, 2017 19.02 19.03 18.63 18.78 49,941,648 -0.25(-1.32%)
Jun 20, 2017 19.08 19.16 19.00 19.03 44,163,088 -0.12(-0.64%)
Jun 19, 2017 19.19 19.19 19.04 19.15 42,571,784 -0.02(-0.13%)
Jun 16, 2017 19.18 19.20 19.03 19.18 60,407,112 +0.06(+0.31%)
Jun 15, 2017 19.03 19.15 19.02 19.12 33,898,072 +0.06(+0.31%)
Jun 14, 2017 19.09 19.10 18.95 19.06 33,224,938 +0.02(+0.10%)
Jun 13, 2017 19.20 19.20 18.99 19.04 38,275,468 -0.19(-1.00%)
Jun 12, 2017 19.09 19.38 19.10 19.23 46,278,156 +0.14(+0.72%)
Jun 09, 2017 19.02 19.10 18.98 19.09 37,376,668 +0.14(+0.75%)
Jun 08, 2017 19.12 18.91 18.95 41,181,712 -0.13(-0.67%)
Jun 07, 2017 19.12 19.13 18.97 19.08 33,376,884 +0.01(+0.08%)
Jun 06, 2017 19.09 19.16 19.02 19.06 32,947,436 -0.04(-0.21%)
Jun 05, 2017 19.10 19.13 18.99 19.10 28,068,014 -0.03(-0.15%)
Jun 02, 2017 19.20 19.24 19.08 19.13 37,642,336 +0.00(+0.00%)
Jun 01, 2017 19.04 19.14 18.96 19.13 35,940,284 +0.17(+0.88%)
May 31, 2017 19.02 19.13 18.96 18.97 48,838,920 -0.01(-0.05%)
May 30, 2017 18.80 19.04 18.80 18.98 41,700,260 +0.21(+1.13%)
May 26, 2017 18.81 18.83 18.71 18.76 27,884,650 -0.05(-0.29%)
May 25, 2017 18.76 18.87 18.76 18.82 30,254,708 +0.04(+0.21%)
May 24, 2017 18.86 18.88 18.74 18.78 31,784,446 -0.08(-0.42%)
May 23, 2017 18.83 18.91 18.81 18.86 27,493,294 +0.03(+0.16%)
May 22, 2017 18.82 18.88 18.79 18.83 30,109,828 +0.00(+0.03%)
May 19, 2017 18.72 18.85 18.65 18.82 41,342,968 +0.14(+0.76%)
May 18, 2017 18.46 18.77 18.44 18.68 52,299,524 +0.24(+1.31%)
May 17, 2017 18.80 18.72 18.43 18.44 60,263,108 -0.36(-1.91%)
May 16, 2017 19.04 19.08 18.80 18.80 43,863,796 -0.20(-1.04%)
May 15, 2017 18.96 19.04 18.91 19.00 43,472,216 +0.05(+0.26%)
May 12, 2017 18.95 19.01 18.86 18.95 27,974,424 +0.02(+0.13%)
May 11, 2017 18.93 18.98 18.81 18.92 33,605,904 -0.00(-0.03%)
May 10, 2017 18.80 19.02 18.77 18.93 45,925,772 +0.11(+0.60%)
May 09, 2017 18.97 18.98 18.78 18.81 43,861,736 -0.17(-0.91%)
May 08, 2017 19.09 19.09 18.86 18.99 40,914,508 +0.01(+0.03%)
May 05, 2017 18.74 19.05 18.72 18.98 44,346,664 +0.27(+1.45%)
May 04, 2017 18.91 18.91 18.52 18.71 63,890,304 -0.19(-1.02%)
May 03, 2017 19.17 19.19 18.78 18.90 68,543,832 -0.27(-1.41%)
May 02, 2017 19.27 19.31 19.14 19.17 50,486,380 -0.07(-0.38%)
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.