Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.98 14.99 14.68 14.91 559,113 -0.04(-0.27%)
Jul 28, 2017 15.20 15.20 14.77 14.95 994,880 -0.12(-0.80%)
Jul 27, 2017 14.49 15.23 14.36 15.07 1,080,107 +0.61(+4.22%)
Jul 26, 2017 14.49 14.58 14.38 14.46 386,936 -0.07(-0.48%)
Jul 25, 2017 14.50 14.64 14.37 14.53 593,111 +0.12(+0.83%)
Jul 24, 2017 14.39 14.47 14.21 14.41 689,132 +0.03(+0.21%)
Jul 21, 2017 14.62 14.65 14.30 14.38 464,460 -0.18(-1.24%)
Jul 20, 2017 14.78 14.78 14.48 14.56 332,486 -0.21(-1.42%)
Jul 19, 2017 14.69 14.79 14.58 14.77 1,402,280 +0.16(+1.10%)
Jul 18, 2017 14.50 14.62 14.38 14.61 361,047 +0.10(+0.69%)
Jul 17, 2017 14.41 14.64 14.36 14.51 278,887 +0.11(+0.76%)
Jul 14, 2017 14.50 14.50 14.34 14.40 290,470 -0.15(-1.03%)
Jul 13, 2017 14.45 14.58 14.34 14.55 470,298 +0.12(+0.83%)
Jul 12, 2017 14.70 14.83 14.41 14.43 726,821 -0.10(-0.69%)
Jul 11, 2017 14.53 14.57 14.36 14.53 418,779 +0.05(+0.35%)
Jul 10, 2017 14.63 14.71 14.37 14.48 797,386 -0.18(-1.23%)
Jul 07, 2017 14.55 14.66 14.37 14.66 717,224 +0.14(+0.96%)
Jul 06, 2017 14.45 14.66 14.34 14.52 1,572,635 -0.01(-0.07%)
Jul 05, 2017 14.67 14.67 14.32 14.53 1,238,812 -0.16(-1.09%)
Jul 03, 2017 14.80 14.86 14.67 14.69 236,606 -0.08(-0.54%)
Jun 30, 2017 15.08 15.17 14.76 14.77 1,323,230 -0.21(-1.40%)
Jun 29, 2017 14.99 15.11 14.67 14.98 1,174,505 +0.02(+0.13%)
Jun 28, 2017 15.02 15.19 14.88 14.96 1,124,575 +0.03(+0.20%)
Jun 27, 2017 14.97 15.17 14.88 14.93 1,320,681 -0.06(-0.40%)
Jun 26, 2017 14.92 15.12 14.86 14.99 525,386 +0.11(+0.74%)
Jun 23, 2017 14.74 14.93 14.63 14.88 1,791,851 +0.14(+0.95%)
Jun 22, 2017 14.85 14.95 14.70 14.74 1,171,398 -0.11(-0.74%)
Jun 21, 2017 14.98 15.08 14.82 14.85 700,508 -0.10(-0.67%)
Jun 20, 2017 15.25 15.28 14.73 14.95 1,376,069 -0.37(-2.42%)
Jun 19, 2017 15.23 15.36 15.00 15.32 573,596 +0.18(+1.19%)
Jun 16, 2017 14.72 15.14 14.65 15.14 1,595,503 +0.29(+1.95%)
Jun 15, 2017 14.97 15.05 14.73 14.85 1,853,067 +0.21(+1.43%)
Jun 14, 2017 14.51 14.66 14.33 14.64 538,041 +0.16(+1.10%)
Jun 13, 2017 14.38 14.75 14.38 14.48 1,225,684 +0.13(+0.91%)
Jun 12, 2017 14.30 14.66 14.28 14.35 1,191,538 +0.06(+0.42%)
Jun 09, 2017 14.19 14.46 14.07 14.29 910,099 +0.14(+0.99%)
Jun 08, 2017 14.04 14.23 13.90 14.15 588,329 +0.11(+0.78%)
Jun 07, 2017 14.19 14.19 13.89 14.04 745,458 -0.14(-0.99%)
Jun 06, 2017 14.02 14.25 13.86 14.18 763,060 +0.02(+0.14%)
Jun 05, 2017 14.46 14.46 14.14 14.16 349,573 -0.34(-2.34%)
Jun 02, 2017 14.38 14.66 14.34 14.50 680,547 +0.12(+0.83%)
Jun 01, 2017 13.90 14.40 13.90 14.38 896,249 +0.52(+3.75%)
May 31, 2017 14.00 14.00 13.62 13.86 995,595 -0.13(-0.93%)
May 30, 2017 14.03 14.10 13.90 13.99 859,785 -0.10(-0.71%)
May 26, 2017 14.07 14.13 13.92 14.09 383,427 +0.00(+0.00%)
May 25, 2017 14.29 14.58 14.08 14.09 732,723 -0.12(-0.84%)
May 24, 2017 14.23 14.28 13.99 14.21 858,156 -0.01(-0.07%)
May 23, 2017 14.10 14.32 13.98 14.22 922,339 +0.20(+1.43%)
May 22, 2017 13.97 14.07 13.86 14.02 861,374 +0.12(+0.86%)
May 19, 2017 13.85 14.22 13.81 13.90 2,050,266 +0.12(+0.87%)
May 18, 2017 13.81 13.83 13.48 13.78 1,963,372 -0.02(-0.14%)
May 17, 2017 13.77 13.91 13.70 13.80 1,093,465 -0.20(-1.43%)
May 16, 2017 14.92 14.92 13.75 14.00 4,339,061 -1.17(-7.71%)
May 15, 2017 13.42 15.39 13.40 15.17 4,624,235 +1.80(+13.46%)
May 12, 2017 13.34 13.60 13.25 13.37 1,206,112 -0.02(-0.15%)
May 11, 2017 13.39 13.41 13.11 13.39 1,156,595 -0.05(-0.37%)
May 10, 2017 13.51 13.54 13.29 13.44 901,738 -0.07(-0.52%)
May 09, 2017 13.58 13.81 13.47 13.51 703,251 +0.05(+0.37%)
May 08, 2017 13.60 13.70 13.28 13.46 1,630,822 -0.23(-1.68%)
May 05, 2017 13.70 13.73 13.49 13.69 1,930,893 +0.04(+0.29%)
May 04, 2017 14.27 14.29 13.58 13.65 3,285,699 -0.58(-4.08%)
May 03, 2017 14.22 14.38 13.89 14.23 1,808,158 -0.03(-0.21%)
May 02, 2017 14.22 14.36 14.07 14.26 647,436 +0.09(+0.64%)
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.