Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 17.18 17.47 16.87 17.40 482,786 +0.27(+1.55%)
Jul 28, 2017 17.00 17.18 16.82 17.14 417,196 +0.09(+0.52%)
Jul 27, 2017 17.22 17.33 16.91 17.05 488,175 -0.04(-0.26%)
Jul 26, 2017 17.18 17.18 16.88 17.09 335,976 -0.04(-0.26%)
Jul 25, 2017 17.27 17.31 17.00 17.14 548,401 -0.04(-0.26%)
Jul 24, 2017 17.18 17.18 16.91 17.18 365,668 +0.00(+0.00%)
Jul 21, 2017 17.62 17.67 17.14 17.18 529,296 -0.27(-1.53%)
Jul 20, 2017 16.96 17.67 16.96 17.45 520,763 +0.22(+1.29%)
Jul 19, 2017 17.18 17.36 16.82 17.22 492,518 +0.04(+0.26%)
Jul 18, 2017 16.69 17.18 16.54 17.18 457,520 +0.44(+2.65%)
Jul 17, 2017 16.56 16.78 16.38 16.74 460,472 +0.18(+1.07%)
Jul 14, 2017 16.65 16.82 16.51 16.56 608,227 +0.00(+0.00%)
Jul 13, 2017 16.56 16.60 16.36 16.56 366,593 -0.04(-0.27%)
Jul 12, 2017 16.47 16.69 16.38 16.60 388,571 +0.40(+2.47%)
Jul 11, 2017 16.25 16.34 16.11 16.20 315,567 +0.00(+0.00%)
Jul 10, 2017 16.38 16.40 16.16 16.20 350,903 -0.22(-1.35%)
Jul 07, 2017 16.34 16.47 16.16 16.42 357,135 +0.22(+1.37%)
Jul 06, 2017 16.20 16.34 16.07 16.20 397,982 -0.13(-0.81%)
Jul 05, 2017 16.38 16.42 16.05 16.34 432,328 -0.09(-0.54%)
Jul 03, 2017 16.74 16.78 16.29 16.42 236,410 -0.13(-0.80%)
Jun 30, 2017 16.34 16.71 16.27 16.56 537,781 +0.27(+1.63%)
Jun 29, 2017 16.69 16.69 16.16 16.29 430,111 -0.40(-2.39%)
Jun 28, 2017 16.51 16.69 16.29 16.69 484,218 +0.27(+1.62%)
Jun 27, 2017 16.78 16.87 16.29 16.42 501,954 -0.36(-2.12%)
Jun 26, 2017 17.14 17.14 16.69 16.78 547,595 -0.27(-1.56%)
Jun 23, 2017 17.05 17.22 16.74 17.05 1,987,667 -0.04(-0.26%)
Jun 22, 2017 16.34 17.14 16.34 17.09 708,511 +0.80(+4.90%)
Jun 21, 2017 16.42 16.51 16.25 16.29 525,451 -0.04(-0.27%)
Jun 20, 2017 16.38 16.42 16.18 16.34 597,421 -0.09(-0.54%)
Jun 19, 2017 16.56 16.60 16.20 16.42 703,979 -0.04(-0.27%)
Jun 16, 2017 16.51 16.78 16.34 16.47 1,384,259 -0.31(-1.85%)
Jun 15, 2017 16.78 17.05 16.69 16.78 710,935 -0.22(-1.31%)
Jun 14, 2017 16.87 17.11 16.65 17.00 1,233,192 +0.31(+1.86%)
Jun 13, 2017 16.34 16.91 16.29 16.69 1,189,821 +0.36(+2.17%)
Jun 12, 2017 15.80 16.47 15.76 16.34 1,337,168 +0.53(+3.37%)
Jun 09, 2017 16.34 16.34 15.67 15.80 929,875 -0.49(-3.00%)
Jun 08, 2017 15.71 16.42 15.40 16.29 916,029 +0.62(+3.97%)
Jun 07, 2017 15.67 15.98 15.40 15.67 555,126 +0.00(+0.00%)
Jun 06, 2017 15.40 15.71 15.32 15.67 563,551 +0.09(+0.57%)
Jun 05, 2017 15.98 15.98 15.49 15.58 518,541 -0.31(-1.96%)
Jun 02, 2017 15.63 16.16 15.58 15.89 817,237 +0.29(+1.88%)
Jun 01, 2017 15.73 16.13 15.51 15.60 928,457 -0.04(-0.28%)
May 31, 2017 16.52 16.65 15.60 15.64 1,573,021 -0.79(-4.81%)
May 30, 2017 15.77 16.96 15.12 16.43 4,018,023 +2.02(+14.02%)
May 26, 2017 14.41 14.68 14.28 14.41 712,155 +0.09(+0.61%)
May 25, 2017 14.68 14.81 14.11 14.32 1,297,883 -0.31(-2.10%)
May 24, 2017 14.54 14.63 14.41 14.63 755,490 +0.09(+0.60%)
May 23, 2017 14.41 14.54 14.11 14.54 1,080,337 +0.22(+1.53%)
May 22, 2017 14.11 14.37 13.97 14.32 1,849,978 +0.31(+2.19%)
May 19, 2017 14.06 14.28 13.97 14.02 757,626 -0.09(-0.62%)
May 18, 2017 14.24 14.41 13.31 14.11 985,670 -0.22(-1.53%)
May 17, 2017 14.54 15.03 14.28 14.32 1,017,667 -0.44(-2.98%)
May 16, 2017 15.03 15.12 14.54 14.76 821,200 -0.22(-1.47%)
May 15, 2017 14.90 15.20 14.85 14.98 933,332 +0.22(+1.49%)
May 12, 2017 15.12 15.16 14.63 14.76 949,276 -0.26(-1.75%)
May 11, 2017 15.38 15.60 14.94 15.03 999,924 -0.48(-3.12%)
May 10, 2017 15.12 15.69 14.41 15.51 1,939,608 +0.31(+2.02%)
May 09, 2017 15.91 15.91 14.94 15.20 1,526,100 -0.70(-4.42%)
May 08, 2017 16.04 16.21 15.69 15.91 761,686 -0.18(-1.09%)
May 05, 2017 15.91 16.21 15.82 16.08 1,211,772 +0.31(+1.95%)
May 04, 2017 17.49 17.49 15.73 15.77 1,649,315 -1.27(-7.47%)
May 03, 2017 17.23 17.23 16.74 17.05 819,921 -0.22(-1.27%)
May 02, 2017 16.92 17.27 16.83 17.27 633,050 +0.31(+1.81%)
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.