Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.35 19.67 19.00 19.60 428,632 +0.30(+1.55%)
Jul 28, 2017 19.15 19.35 18.95 19.30 370,399 +0.10(+0.52%)
Jul 27, 2017 19.40 19.52 19.05 19.20 433,416 -0.05(-0.26%)
Jul 26, 2017 19.35 19.35 19.01 19.25 298,290 -0.05(-0.26%)
Jul 25, 2017 19.45 19.50 19.15 19.30 486,887 -0.05(-0.26%)
Jul 24, 2017 19.35 19.35 19.05 19.35 324,651 +0.00(+0.00%)
Jul 21, 2017 19.85 19.90 19.30 19.35 469,925 -0.30(-1.53%)
Jul 20, 2017 19.10 19.90 19.10 19.65 462,349 +0.25(+1.29%)
Jul 19, 2017 19.35 19.55 18.95 19.40 437,272 +0.05(+0.26%)
Jul 18, 2017 18.80 19.35 18.63 19.35 406,200 +0.50(+2.65%)
Jul 17, 2017 18.65 18.90 18.45 18.85 408,821 +0.20(+1.07%)
Jul 14, 2017 18.75 18.95 18.60 18.65 540,002 +0.00(+0.00%)
Jul 13, 2017 18.65 18.70 18.42 18.65 325,472 -0.05(-0.27%)
Jul 12, 2017 18.55 18.80 18.45 18.70 344,985 +0.45(+2.47%)
Jul 11, 2017 18.30 18.40 18.15 18.25 280,170 +0.00(+0.00%)
Jul 10, 2017 18.45 18.48 18.20 18.25 311,542 -0.25(-1.35%)
Jul 07, 2017 18.40 18.55 18.20 18.50 317,075 +0.25(+1.37%)
Jul 06, 2017 18.25 18.40 18.10 18.25 353,340 -0.15(-0.82%)
Jul 05, 2017 18.45 18.50 18.08 18.40 383,834 -0.10(-0.54%)
Jul 03, 2017 18.85 18.90 18.35 18.50 209,892 -0.15(-0.80%)
Jun 30, 2017 18.40 18.83 18.33 18.65 477,458 +0.30(+1.63%)
Jun 29, 2017 18.80 18.80 18.20 18.35 381,865 -0.45(-2.39%)
Jun 28, 2017 18.60 18.80 18.35 18.80 429,903 +0.30(+1.62%)
Jun 27, 2017 18.90 19.00 18.35 18.50 445,650 -0.40(-2.12%)
Jun 26, 2017 19.30 19.30 18.80 18.90 486,171 -0.30(-1.56%)
Jun 23, 2017 19.20 19.40 18.85 19.20 1,764,708 -0.05(-0.26%)
Jun 22, 2017 18.40 19.30 18.40 19.25 629,037 +0.90(+4.90%)
Jun 21, 2017 18.50 18.60 18.30 18.35 466,511 -0.05(-0.27%)
Jun 20, 2017 18.45 18.50 18.23 18.40 530,408 -0.10(-0.54%)
Jun 19, 2017 18.65 18.70 18.25 18.50 625,013 -0.05(-0.27%)
Jun 16, 2017 18.60 18.90 18.40 18.55 1,228,985 -0.35(-1.85%)
Jun 15, 2017 18.90 19.20 18.80 18.90 631,189 -0.25(-1.31%)
Jun 14, 2017 19.00 19.27 18.75 19.15 1,094,864 +0.35(+1.86%)
Jun 13, 2017 18.40 19.05 18.35 18.80 1,056,358 +0.40(+2.17%)
Jun 12, 2017 17.80 18.55 17.75 18.40 1,187,177 +0.60(+3.37%)
Jun 09, 2017 18.40 18.40 17.65 17.80 825,570 -0.55(-3.00%)
Jun 08, 2017 17.70 18.50 17.35 18.35 813,277 +0.70(+3.97%)
Jun 07, 2017 17.65 18.00 17.35 17.65 492,857 +0.00(+0.00%)
Jun 06, 2017 17.35 17.70 17.25 17.65 500,337 +0.10(+0.57%)
Jun 05, 2017 18.00 18.00 17.45 17.55 460,376 -0.35(-1.96%)
Jun 02, 2017 17.60 18.20 17.55 17.90 725,567 +0.15(+0.85%)
Jun 01, 2017 17.90 18.35 17.65 17.75 815,952 -0.05(-0.28%)
May 31, 2017 18.80 18.95 17.75 17.80 1,382,411 -0.90(-4.81%)
May 30, 2017 17.95 19.30 17.20 18.70 3,531,141 +2.30(+14.02%)
May 26, 2017 16.40 16.70 16.25 16.40 625,860 +0.10(+0.61%)
May 25, 2017 16.70 16.85 16.05 16.30 1,140,613 -0.35(-2.10%)
May 24, 2017 16.55 16.65 16.40 16.65 663,944 +0.10(+0.60%)
May 23, 2017 16.40 16.55 16.05 16.55 949,428 +0.25(+1.53%)
May 22, 2017 16.05 16.35 15.90 16.30 1,625,808 +0.35(+2.19%)
May 19, 2017 16.00 16.25 15.90 15.95 665,821 -0.10(-0.62%)
May 18, 2017 16.20 16.40 15.15 16.05 866,232 -0.25(-1.53%)
May 17, 2017 16.55 17.10 16.25 16.30 894,352 -0.50(-2.98%)
May 16, 2017 17.10 17.20 16.55 16.80 721,692 -0.25(-1.47%)
May 15, 2017 16.95 17.30 16.90 17.05 820,236 +0.25(+1.49%)
May 12, 2017 17.20 17.25 16.65 16.80 834,248 -0.30(-1.75%)
May 11, 2017 17.50 17.75 17.00 17.10 878,759 -0.55(-3.12%)
May 10, 2017 17.20 17.85 16.40 17.65 1,704,577 +0.35(+2.02%)
May 09, 2017 18.10 18.10 17.00 17.30 1,341,176 -0.80(-4.42%)
May 08, 2017 18.25 18.45 17.85 18.10 669,389 -0.20(-1.09%)
May 05, 2017 18.10 18.45 18.00 18.30 1,064,936 +0.35(+1.95%)
May 04, 2017 19.90 19.90 17.90 17.95 1,449,460 -1.45(-7.47%)
May 03, 2017 19.60 19.60 19.05 19.40 720,568 -0.25(-1.27%)
May 02, 2017 19.25 19.65 19.15 19.65 556,341 +0.35(+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.