Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 24.08 24.25 22.70 22.80 727,899 -1.30(-5.39%)
Jul 28, 2017 23.82 24.45 23.50 24.10 264,561 +0.27(+1.13%)
Jul 27, 2017 24.64 24.73 23.28 23.83 500,733 -0.71(-2.89%)
Jul 26, 2017 24.19 24.75 23.93 24.54 287,751 +0.37(+1.53%)
Jul 25, 2017 24.69 24.75 23.82 24.17 420,377 -0.34(-1.39%)
Jul 24, 2017 23.74 24.86 23.55 24.51 408,050 +0.69(+2.90%)
Jul 21, 2017 24.00 24.00 23.43 23.82 403,405 +0.24(+1.02%)
Jul 20, 2017 23.79 23.88 23.26 23.58 377,177 -0.03(-0.13%)
Jul 19, 2017 23.64 24.13 23.26 23.61 351,890 +0.25(+1.07%)
Jul 18, 2017 23.19 23.41 22.92 23.36 528,890 +0.21(+0.91%)
Jul 17, 2017 23.90 24.32 23.01 23.15 413,932 -0.65(-2.73%)
Jul 14, 2017 23.84 24.27 23.61 23.80 308,125 -0.10(-0.42%)
Jul 13, 2017 24.11 24.35 23.04 23.90 859,772 -0.21(-0.87%)
Jul 12, 2017 22.53 24.21 22.10 24.11 1,370,106 +1.95(+8.80%)
Jul 11, 2017 21.32 22.24 21.32 22.16 667,280 +0.93(+4.38%)
Jul 10, 2017 21.82 21.85 20.90 21.23 593,683 -0.57(-2.61%)
Jul 07, 2017 22.48 22.73 21.36 21.80 1,057,806 -0.20(-0.91%)
Jul 06, 2017 22.20 22.47 21.53 22.00 663,841 -0.32(-1.43%)
Jul 05, 2017 21.03 22.75 20.91 22.32 740,465 +1.24(+5.88%)
Jul 03, 2017 20.34 21.26 20.15 21.08 281,593 +0.86(+4.25%)
Jun 30, 2017 20.77 20.80 19.68 20.22 486,696 -0.34(-1.65%)
Jun 29, 2017 21.52 21.57 20.11 20.56 751,281 -1.00(-4.64%)
Jun 28, 2017 21.05 21.88 20.66 21.56 751,315 +0.73(+3.50%)
Jun 27, 2017 21.65 22.33 20.66 20.83 1,332,345 -0.91(-4.19%)
Jun 26, 2017 20.88 21.91 20.70 21.74 991,592 +1.15(+5.59%)
Jun 23, 2017 20.65 20.59 845,749 +0.43(+2.13%)
Jun 22, 2017 19.60 20.85 19.55 20.16 1,460,660 +0.64(+3.28%)
Jun 21, 2017 18.30 19.70 18.22 19.52 1,179,937 +1.44(+7.96%)
Jun 20, 2017 17.80 18.49 17.61 18.08 553,902 +0.29(+1.63%)
Jun 19, 2017 17.21 17.96 17.07 17.79 544,386 +0.59(+3.43%)
Jun 16, 2017 16.79 17.35 16.76 17.20 1,522,790 +0.23(+1.36%)
Jun 15, 2017 16.98 17.48 16.51 16.97 596,473 -0.14(-0.82%)
Jun 14, 2017 17.19 17.51 16.90 17.11 472,059 -0.09(-0.52%)
Jun 13, 2017 17.14 17.44 16.75 17.20 565,801 +0.16(+0.94%)
Jun 12, 2017 17.14 17.64 16.60 17.04 669,494 -0.03(-0.18%)
Jun 09, 2017 17.40 17.62 16.80 17.07 497,664 -0.34(-1.95%)
Jun 08, 2017 17.18 17.73 16.75 17.41 353,419 +0.39(+2.29%)
Jun 07, 2017 17.45 17.77 16.59 17.02 573,852 -0.01(-0.06%)
Jun 06, 2017 17.05 17.46 16.81 17.03 298,024 -0.13(-0.76%)
Jun 05, 2017 17.61 17.61 16.90 17.16 394,934 -0.32(-1.83%)
Jun 02, 2017 17.13 17.93 17.13 17.48 381,045 +0.35(+2.04%)
Jun 01, 2017 17.13 17.48 16.70 17.13 567,802 +0.04(+0.23%)
May 31, 2017 17.40 17.58 16.84 17.09 541,182 -0.33(-1.89%)
May 30, 2017 18.24 18.24 17.28 17.42 411,590 -0.86(-4.70%)
May 26, 2017 18.64 18.76 17.89 18.28 342,181 -0.46(-2.45%)
May 25, 2017 19.47 19.47 18.46 18.74 494,255 -0.61(-3.15%)
May 24, 2017 19.61 19.99 19.22 19.35 611,429 -0.24(-1.23%)
May 23, 2017 19.19 19.67 18.54 19.59 982,188 +0.40(+2.08%)
May 22, 2017 17.74 19.35 17.74 19.19 977,558 +1.57(+8.91%)
May 19, 2017 17.47 18.15 17.04 17.62 515,460 +0.18(+1.03%)
May 18, 2017 17.66 17.70 16.71 17.44 763,542 +0.03(+0.17%)
May 17, 2017 17.87 18.06 17.40 17.41 627,069 -0.66(-3.65%)
May 16, 2017 18.43 18.54 17.55 18.07 818,406 -0.22(-1.20%)
May 15, 2017 19.41 19.53 18.25 18.29 650,877 -1.02(-5.28%)
May 12, 2017 19.44 19.50 19.03 19.31 434,313 -0.16(-0.82%)
May 11, 2017 19.56 19.65 18.95 19.47 372,838 +0.02(+0.10%)
May 10, 2017 19.27 19.67 18.88 19.45 368,214 +0.13(+0.67%)
May 09, 2017 18.77 19.38 18.67 19.32 487,581 +0.71(+3.82%)
May 08, 2017 18.55 19.09 18.36 18.61 581,484 +0.04(+0.22%)
May 05, 2017 19.53 20.02 18.20 18.57 1,202,786 -0.86(-4.43%)
May 04, 2017 20.09 20.14 19.33 19.43 758,242 -0.50(-2.51%)
May 03, 2017 19.51 20.31 19.30 19.93 1,275,785 +0.21(+1.06%)
May 02, 2017 21.08 21.18 19.67 19.72 1,256,175 -1.29(-6.14%)
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.