Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.32 14.32 14.23 14.28 121,093 -0.01(-0.05%)
Jul 28, 2017 14.32 14.32 14.17 14.28 112,318 -0.06(-0.41%)
Jul 27, 2017 14.43 14.43 14.33 14.34 151,475 -0.08(-0.54%)
Jul 26, 2017 14.49 14.49 14.39 14.42 107,222 +0.01(+0.09%)
Jul 25, 2017 14.41 14.45 14.35 14.41 149,207 +0.02(+0.14%)
Jul 24, 2017 14.49 14.49 14.35 14.39 114,891 +0.02(+0.14%)
Jul 21, 2017 14.45 14.45 14.34 14.37 130,304 -0.08(-0.54%)
Jul 20, 2017 14.51 14.51 14.30 14.45 168,721 +0.02(+0.14%)
Jul 19, 2017 14.48 14.48 14.37 14.43 114,551 +0.06(+0.45%)
Jul 18, 2017 14.42 14.44 14.36 14.36 133,000 -0.06(-0.40%)
Jul 17, 2017 14.34 14.43 14.34 14.42 151,028 +0.07(+0.49%)
Jul 14, 2017 14.38 14.38 14.34 14.35 111,036 -0.03(-0.18%)
Jul 13, 2017 14.38 14.41 14.32 14.38 165,672 +0.05(+0.36%)
Jul 12, 2017 14.30 14.38 14.28 14.32 80,575 +0.05(+0.36%)
Jul 11, 2017 14.25 14.30 14.23 14.27 123,435 +0.02(+0.14%)
Jul 10, 2017 14.23 14.25 14.16 14.25 130,592 +0.00(+0.00%)
Jul 07, 2017 14.18 14.25 14.10 14.25 146,017 +0.07(+0.50%)
Jul 06, 2017 14.20 14.20 14.12 14.18 126,582 -0.10(-0.72%)
Jul 05, 2017 14.23 14.29 14.20 14.29 217,151 +0.09(+0.64%)
Jul 03, 2017 14.10 14.20 14.10 14.20 89,602 +0.14(+1.01%)
Jun 30, 2017 14.02 14.05 13.95 14.05 113,629 +0.10(+0.74%)
Jun 29, 2017 13.97 14.00 13.85 13.95 92,866 -0.05(-0.32%)
Jun 28, 2017 13.94 14.02 13.92 14.00 141,606 +0.08(+0.60%)
Jun 27, 2017 13.96 14.00 13.89 13.91 121,609 -0.06(-0.46%)
Jun 26, 2017 13.90 14.01 13.89 13.98 128,593 +0.07(+0.51%)
Jun 23, 2017 13.94 13.94 13.89 13.90 230,248 -0.03(-0.19%)
Jun 22, 2017 14.00 14.01 13.91 13.93 152,994 -0.03(-0.23%)
Jun 21, 2017 14.04 14.04 13.91 13.96 137,137 -0.04(-0.28%)
Jun 20, 2017 14.03 14.03 13.89 14.00 130,569 +0.01(+0.05%)
Jun 19, 2017 13.84 14.00 13.84 14.00 402,468 +0.20(+1.48%)
Jun 16, 2017 13.73 13.88 13.66 13.79 181,955 +0.06(+0.47%)
Jun 15, 2017 13.74 13.75 13.62 13.73 186,128 +0.01(+0.09%)
Jun 14, 2017 13.75 13.78 13.69 13.71 132,644 -0.03(-0.23%)
Jun 13, 2017 13.79 13.80 13.73 13.75 243,933 -0.03(-0.19%)
Jun 12, 2017 13.80 13.82 13.73 13.77 156,967 -0.03(-0.23%)
Jun 09, 2017 13.82 13.87 13.72 13.80 340,824 -0.03(-0.19%)
Jun 08, 2017 13.91 13.91 13.81 13.83 556,816 -0.03(-0.23%)
Jun 07, 2017 13.78 13.87 13.76 13.86 564,923 +0.10(+0.74%)
Jun 06, 2017 13.75 13.79 13.62 13.76 1,172,021 -0.15(-1.06%)
Jun 05, 2017 14.04 14.10 13.90 13.91 549,993 -0.10(-0.68%)
Jun 02, 2017 14.19 14.19 13.98 14.00 269,320 -0.06(-0.45%)
Jun 01, 2017 14.00 14.08 13.97 14.07 328,442 +0.11(+0.78%)
May 31, 2017 13.97 14.01 13.91 13.96 257,252 +0.00(+0.00%)
May 30, 2017 14.08 14.10 13.89 13.96 377,564 -0.16(-1.13%)
May 26, 2017 14.23 14.23 14.07 14.12 176,861 -0.09(-0.63%)
May 25, 2017 13.94 14.21 13.94 14.21 200,842 +0.28(+2.02%)
May 24, 2017 14.12 14.13 13.90 13.92 634,139 -0.20(-1.45%)
May 23, 2017 14.14 14.21 14.12 14.13 272,591 +0.01(+0.09%)
May 22, 2017 14.12 14.17 14.08 14.12 266,059 +0.02(+0.14%)
May 19, 2017 14.19 14.25 14.10 14.10 131,957 -0.06(-0.41%)
May 18, 2017 14.14 14.24 14.14 14.15 163,716 -0.08(-0.58%)
May 17, 2017 14.35 14.35 14.15 14.24 306,005 -0.15(-1.02%)
May 16, 2017 14.31 14.39 14.23 14.39 220,301 +0.08(+0.53%)
May 15, 2017 14.26 14.32 14.20 14.31 239,029 +0.04(+0.31%)
May 12, 2017 14.48 14.48 14.25 14.26 138,074 -0.11(-0.75%)
May 11, 2017 14.21 14.42 14.21 14.37 267,886 +0.12(+0.84%)
May 10, 2017 14.30 14.34 14.15 14.25 222,957 +0.04(+0.27%)
May 09, 2017 14.07 14.42 14.04 14.21 275,894 +0.15(+1.08%)
May 08, 2017 14.21 14.21 13.90 14.06 198,657 -0.04(-0.31%)
May 05, 2017 14.16 14.26 14.09 14.11 166,505 -0.08(-0.54%)
May 04, 2017 14.13 14.21 13.92 14.18 419,538 +0.00(+0.00%)
May 03, 2017 14.07 14.31 14.06 14.18 951,561 -0.70(-4.68%)
May 02, 2017 14.75 15.11 14.74 14.88 348,279 +0.10(+0.69%)
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.