Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.81 18.96 17.33 18.12 99,442 -0.62(-3.31%)
Jul 28, 2017 18.14 19.21 17.89 18.74 135,422 +0.67(+3.71%)
Jul 27, 2017 18.92 19.42 17.85 18.07 62,656 -0.81(-4.29%)
Jul 26, 2017 18.80 18.94 18.47 18.88 53,339 +0.13(+0.69%)
Jul 25, 2017 18.80 18.92 18.50 18.75 52,160 +0.03(+0.16%)
Jul 24, 2017 18.74 19.28 18.37 18.72 54,799 -0.07(-0.37%)
Jul 21, 2017 19.13 19.16 18.59 18.79 58,757 -0.25(-1.31%)
Jul 20, 2017 19.46 19.46 18.97 19.04 45,984 -0.42(-2.16%)
Jul 19, 2017 19.41 19.70 19.15 19.46 39,882 +0.06(+0.31%)
Jul 18, 2017 19.40 19.63 19.20 19.40 53,318 -0.03(-0.15%)
Jul 17, 2017 19.00 19.94 19.00 19.43 88,467 +0.37(+1.94%)
Jul 14, 2017 19.46 19.50 19.05 19.06 49,897 -0.07(-0.37%)
Jul 13, 2017 18.94 19.20 18.75 19.13 81,647 +0.13(+0.68%)
Jul 12, 2017 19.12 19.46 18.83 19.00 58,400 -0.02(-0.11%)
Jul 11, 2017 19.66 19.66 18.60 19.02 52,549 +0.01(+0.05%)
Jul 10, 2017 18.97 19.14 18.63 19.01 71,822 +0.09(+0.48%)
Jul 07, 2017 19.00 19.21 18.83 18.92 67,537 +0.01(+0.05%)
Jul 06, 2017 18.78 19.17 18.53 18.91 90,043 -0.37(-1.92%)
Jul 05, 2017 19.21 19.39 18.84 19.28 100,966 +0.08(+0.42%)
Jul 03, 2017 18.88 19.46 18.69 19.20 89,488 +0.40(+2.13%)
Jun 30, 2017 18.80 19.07 18.50 18.80 112,170 +0.12(+0.64%)
Jun 29, 2017 19.40 19.40 18.11 18.68 80,603 -0.66(-3.41%)
Jun 28, 2017 18.24 19.49 18.00 19.34 149,003 +1.24(+6.85%)
Jun 27, 2017 19.43 19.43 17.65 18.10 209,162 -2.12(-10.48%)
Jun 26, 2017 20.60 20.67 20.11 20.22 113,572 -0.22(-1.08%)
Jun 23, 2017 18.88 20.46 18.55 20.44 352,243 +1.61(+8.55%)
Jun 22, 2017 19.30 19.30 18.45 18.83 59,292 -0.56(-2.89%)
Jun 21, 2017 19.03 19.79 18.76 19.39 55,551 +0.38(+2.00%)
Jun 20, 2017 19.45 19.47 18.82 19.01 57,396 -0.46(-2.36%)
Jun 19, 2017 18.61 19.93 18.20 19.47 131,907 +0.92(+4.96%)
Jun 16, 2017 18.21 18.60 18.00 18.55 229,385 +0.14(+0.76%)
Jun 15, 2017 18.04 18.52 18.01 18.41 70,092 +0.10(+0.55%)
Jun 14, 2017 18.70 18.70 17.62 18.31 70,350 -0.04(-0.22%)
Jun 13, 2017 17.78 18.42 17.25 18.35 62,276 +0.83(+4.74%)
Jun 12, 2017 17.89 17.89 17.00 17.52 73,635 -0.23(-1.30%)
Jun 09, 2017 18.38 18.55 17.42 17.75 92,216 -0.55(-3.01%)
Jun 08, 2017 17.25 18.32 17.25 18.30 106,210 +1.11(+6.46%)
Jun 07, 2017 17.01 17.35 17.00 17.19 94,786 +0.18(+1.06%)
Jun 06, 2017 16.45 17.09 16.45 17.01 48,325 +0.41(+2.47%)
Jun 05, 2017 17.17 17.17 16.35 16.60 84,174 -0.31(-1.83%)
Jun 02, 2017 16.80 17.51 16.66 16.91 101,098 +0.10(+0.59%)
Jun 01, 2017 15.94 17.06 15.81 16.81 61,139 +0.88(+5.52%)
May 31, 2017 15.99 16.06 15.40 15.93 84,412 -0.06(-0.38%)
May 30, 2017 16.14 16.26 15.65 15.99 55,493 -0.12(-0.74%)
May 26, 2017 16.09 16.35 15.66 16.11 23,006 +0.03(+0.19%)
May 25, 2017 15.94 16.19 15.68 16.08 35,932 +0.18(+1.13%)
May 24, 2017 16.19 16.19 15.73 15.90 40,783 -0.19(-1.18%)
May 23, 2017 16.16 16.51 15.67 16.09 34,236 -0.03(-0.19%)
May 22, 2017 15.70 16.17 15.70 16.12 63,217 +0.16(+1.00%)
May 19, 2017 15.53 16.00 15.53 15.96 41,067 +0.43(+2.77%)
May 18, 2017 15.73 15.93 15.28 15.53 48,034 +0.04(+0.26%)
May 17, 2017 16.50 16.91 15.45 15.49 58,161 -1.27(-7.58%)
May 16, 2017 17.12 17.51 16.50 16.76 68,576 -0.12(-0.71%)
May 15, 2017 15.89 17.27 15.88 16.88 122,623 +1.44(+9.33%)
May 12, 2017 15.30 15.72 15.03 15.44 34,190 +0.04(+0.26%)
May 11, 2017 16.16 16.16 15.17 15.40 86,953 -1.01(-6.15%)
May 10, 2017 16.75 17.03 16.34 16.41 33,118 -0.34(-2.03%)
May 09, 2017 16.75 16.97 16.61 16.75 71,582 +0.00(+0.00%)
May 08, 2017 17.17 17.24 16.29 16.75 162,235 +0.06(+0.36%)
May 05, 2017 14.11 17.18 14.11 16.69 230,904 +3.75(+28.98%)
May 04, 2017 12.94 13.04 12.80 12.94 45,020 +0.03(+0.23%)
May 03, 2017 13.76 13.88 12.80 12.91 89,448 -0.95(-6.85%)
May 02, 2017 13.95 14.89 13.67 13.86 80,052 -0.08(-0.57%)
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.