Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.90 17.20 16.60 17.10 374,869 +0.25(+1.48%)
Jul 28, 2017 17.15 17.20 16.60 16.85 318,500 -0.50(-2.88%)
Jul 27, 2017 16.65 17.35 16.55 17.35 571,243 +0.75(+4.52%)
Jul 26, 2017 16.65 16.80 16.30 16.60 302,013 -0.10(-0.60%)
Jul 25, 2017 16.40 17.00 16.30 16.70 683,475 +0.40(+2.45%)
Jul 24, 2017 16.65 16.75 16.05 16.30 703,163 -0.45(-2.69%)
Jul 21, 2017 17.00 17.15 16.45 16.75 434,116 -0.15(-0.89%)
Jul 20, 2017 16.75 17.12 16.70 16.90 252,645 +0.10(+0.60%)
Jul 19, 2017 16.55 16.85 16.50 16.80 291,383 +0.30(+1.82%)
Jul 18, 2017 16.70 16.80 16.43 16.50 319,902 -0.20(-1.20%)
Jul 17, 2017 16.70 17.10 16.35 16.70 465,835 +0.10(+0.60%)
Jul 14, 2017 17.20 17.40 16.52 16.60 363,652 -0.65(-3.77%)
Jul 13, 2017 16.35 17.40 16.30 17.25 598,646 +0.90(+5.50%)
Jul 12, 2017 16.40 16.65 16.10 16.35 575,200 -0.30(-1.80%)
Jul 11, 2017 16.50 16.85 16.45 16.65 528,068 +0.15(+0.91%)
Jul 10, 2017 17.10 17.35 16.40 16.50 539,334 -0.90(-5.17%)
Jul 07, 2017 17.40 17.55 17.15 17.40 246,711 +0.05(+0.29%)
Jul 06, 2017 17.75 18.00 17.15 17.35 400,554 -0.45(-2.53%)
Jul 05, 2017 18.50 18.65 17.62 17.80 400,025 -0.85(-4.56%)
Jul 03, 2017 17.90 18.70 17.90 18.65 358,740 +0.85(+4.78%)
Jun 30, 2017 18.05 18.05 17.62 17.80 363,053 -0.15(-0.84%)
Jun 29, 2017 17.35 18.00 17.25 17.95 369,797 +0.60(+3.46%)
Jun 28, 2017 17.25 17.65 17.12 17.35 368,017 +0.20(+1.17%)
Jun 27, 2017 16.85 17.40 16.65 17.15 353,212 +0.30(+1.78%)
Jun 26, 2017 16.90 17.00 16.55 16.85 270,679 +0.05(+0.30%)
Jun 23, 2017 16.25 16.85 16.05 16.80 677,019 +0.45(+2.75%)
Jun 22, 2017 16.80 16.90 16.25 16.35 464,191 -0.50(-2.97%)
Jun 21, 2017 17.00 17.35 16.80 16.85 283,621 -0.15(-0.88%)
Jun 20, 2017 17.55 17.55 16.85 17.00 311,773 -0.60(-3.41%)
Jun 19, 2017 17.40 17.60 16.80 17.60 477,828 +0.25(+1.44%)
Jun 16, 2017 17.15 17.40 16.85 17.35 735,257 -0.15(-0.86%)
Jun 15, 2017 17.45 17.77 17.10 17.50 221,591 -0.10(-0.57%)
Jun 14, 2017 17.45 17.70 17.10 17.60 302,501 +0.10(+0.57%)
Jun 13, 2017 18.25 18.40 17.30 17.50 564,516 -0.80(-4.37%)
Jun 12, 2017 17.80 18.90 17.80 18.30 440,798 +0.40(+2.23%)
Jun 09, 2017 16.85 18.02 16.70 17.90 519,746 +1.05(+6.23%)
Jun 08, 2017 16.60 17.15 16.55 16.85 395,355 +0.25(+1.51%)
Jun 07, 2017 16.50 16.70 16.15 16.60 344,316 +0.10(+0.61%)
Jun 06, 2017 16.65 16.85 16.25 16.50 366,510 -0.30(-1.79%)
Jun 05, 2017 17.10 17.15 16.75 16.80 419,662 -0.30(-1.75%)
Jun 02, 2017 17.65 17.77 17.05 17.10 359,883 -0.55(-3.12%)
Jun 01, 2017 16.95 17.65 16.75 17.65 450,249 +0.65(+3.82%)
May 31, 2017 17.05 17.10 16.50 17.00 298,531 -0.05(-0.29%)
May 30, 2017 16.85 17.15 16.85 17.05 296,153 +0.25(+1.49%)
May 26, 2017 16.85 16.95 16.55 16.80 261,632 -0.05(-0.30%)
May 25, 2017 16.90 17.00 16.75 16.85 376,663 +0.20(+1.20%)
May 24, 2017 16.70 16.85 16.25 16.65 473,539 -0.05(-0.30%)
May 23, 2017 17.40 17.40 16.65 16.70 372,824 -0.60(-3.47%)
May 22, 2017 16.80 17.80 16.80 17.30 734,285 +0.45(+2.67%)
May 19, 2017 16.60 17.05 16.10 16.85 1,004,460 -0.55(-3.16%)
May 18, 2017 17.10 18.60 16.80 17.40 1,034,095 +0.60(+3.57%)
May 17, 2017 17.40 17.30 16.40 16.80 1,033,299 -0.60(-3.45%)
May 16, 2017 17.75 17.85 17.35 17.40 448,399 -0.45(-2.52%)
May 15, 2017 18.35 18.40 17.75 17.85 492,540 -0.40(-2.19%)
May 12, 2017 19.00 19.10 18.10 18.25 545,183 -0.90(-4.70%)
May 11, 2017 20.00 20.15 18.82 19.15 473,640 -1.10(-5.43%)
May 10, 2017 19.70 20.40 19.70 20.25 331,631 +0.40(+2.02%)
May 09, 2017 20.00 20.15 19.80 19.85 367,930 -0.15(-0.75%)
May 08, 2017 19.90 20.30 19.90 20.00 333,941 +0.10(+0.50%)
May 05, 2017 19.70 20.00 19.45 19.90 377,879 +0.20(+1.02%)
May 04, 2017 19.50 20.00 19.50 19.70 787,209 +0.35(+1.81%)
May 03, 2017 19.40 19.50 18.95 19.35 359,919 -0.20(-1.02%)
May 02, 2017 18.85 19.51 18.75 19.55 393,650 +0.75(+3.99%)
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.