Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.14 18.23 17.71 17.71 167,341 -0.34(-1.88%)
Jul 28, 2017 17.81 18.23 17.80 18.05 116,138 +0.25(+1.40%)
Jul 27, 2017 17.99 17.99 17.66 17.80 253,583 -0.11(-0.61%)
Jul 26, 2017 18.03 18.17 17.55 17.91 223,646 -0.17(-0.94%)
Jul 25, 2017 18.00 18.27 17.89 18.08 256,365 +0.07(+0.39%)
Jul 24, 2017 17.99 18.04 17.52 18.01 195,656 +0.02(+0.11%)
Jul 21, 2017 18.37 18.47 17.93 17.99 237,536 -0.22(-1.21%)
Jul 20, 2017 18.53 18.75 18.19 18.21 165,986 -0.33(-1.78%)
Jul 19, 2017 18.43 18.79 18.43 18.54 121,181 +0.24(+1.31%)
Jul 18, 2017 18.34 18.49 18.24 18.30 146,178 -0.06(-0.33%)
Jul 17, 2017 18.20 18.44 18.05 18.36 117,395 +0.12(+0.66%)
Jul 14, 2017 18.36 18.56 18.19 18.24 141,556 -0.23(-1.25%)
Jul 13, 2017 17.92 18.55 17.92 18.47 159,557 +0.59(+3.30%)
Jul 12, 2017 17.82 18.19 17.78 17.88 98,900 +0.22(+1.25%)
Jul 11, 2017 17.72 17.84 17.56 17.66 139,941 -0.06(-0.34%)
Jul 10, 2017 17.95 18.22 17.56 17.72 211,707 -0.25(-1.39%)
Jul 07, 2017 17.73 18.02 17.73 17.97 97,934 +0.26(+1.47%)
Jul 06, 2017 17.97 18.22 17.65 17.71 135,491 -0.42(-2.32%)
Jul 05, 2017 17.97 18.23 17.84 18.13 117,462 +0.21(+1.17%)
Jul 03, 2017 18.06 18.25 17.84 17.92 54,300 +0.00(+0.00%)
Jun 30, 2017 18.02 18.15 17.85 17.92 213,276 -0.11(-0.61%)
Jun 29, 2017 18.04 18.23 17.77 18.03 153,227 +0.00(+0.00%)
Jun 28, 2017 17.59 18.25 17.54 18.03 195,214 +0.65(+3.74%)
Jun 27, 2017 17.64 17.64 17.16 17.38 180,577 -0.28(-1.59%)
Jun 26, 2017 17.71 18.01 17.51 17.66 146,959 +0.09(+0.51%)
Jun 23, 2017 17.75 18.16 17.51 17.57 381,979 -0.22(-1.24%)
Jun 22, 2017 18.07 18.07 17.61 17.79 117,074 -0.27(-1.50%)
Jun 21, 2017 18.35 18.47 18.00 18.06 147,123 -0.15(-0.82%)
Jun 20, 2017 18.49 18.74 17.93 18.21 138,439 -0.27(-1.46%)
Jun 19, 2017 18.60 18.69 18.11 18.48 216,983 +0.03(+0.16%)
Jun 16, 2017 18.43 18.53 18.08 18.45 268,905 -0.23(-1.23%)
Jun 15, 2017 18.29 18.83 18.29 18.68 112,287 +0.15(+0.81%)
Jun 14, 2017 19.03 19.03 18.41 18.53 134,641 -0.52(-2.73%)
Jun 13, 2017 19.09 19.15 18.81 19.05 67,118 +0.07(+0.37%)
Jun 12, 2017 18.89 19.31 18.75 18.98 137,385 +0.03(+0.16%)
Jun 09, 2017 19.12 19.34 18.91 18.95 159,572 -0.09(-0.47%)
Jun 08, 2017 18.71 19.25 18.57 19.04 153,043 +0.29(+1.55%)
Jun 07, 2017 18.69 18.89 18.34 18.75 126,096 +0.01(+0.05%)
Jun 06, 2017 18.79 19.00 18.51 18.74 245,478 -0.15(-0.79%)
Jun 05, 2017 19.46 19.46 18.73 18.89 167,640 -0.51(-2.63%)
Jun 02, 2017 19.25 19.92 18.99 19.40 207,202 +0.15(+0.78%)
Jun 01, 2017 18.76 19.38 18.76 19.25 159,688 +0.42(+2.23%)
May 31, 2017 18.92 19.05 18.28 18.83 197,186 -0.03(-0.16%)
May 30, 2017 19.21 19.33 18.80 18.86 250,469 -0.36(-1.87%)
May 26, 2017 19.27 19.35 18.94 19.22 137,557 -0.14(-0.72%)
May 25, 2017 19.35 19.71 19.25 19.36 219,368 +0.06(+0.31%)
May 24, 2017 19.24 19.45 19.09 19.30 100,626 -0.01(-0.05%)
May 23, 2017 19.30 19.45 19.12 19.31 136,841 -0.03(-0.16%)
May 22, 2017 19.51 19.51 19.05 19.34 146,629 -0.13(-0.67%)
May 19, 2017 19.35 19.61 19.15 19.47 145,896 +0.11(+0.57%)
May 18, 2017 18.85 19.49 18.73 19.36 200,600 +0.33(+1.73%)
May 17, 2017 19.71 19.83 18.94 19.03 252,941 -1.08(-5.37%)
May 16, 2017 20.52 20.52 19.95 20.11 255,949 -0.44(-2.14%)
May 15, 2017 20.87 21.18 20.47 20.55 306,952 -0.21(-1.01%)
May 12, 2017 20.84 20.99 20.61 20.76 205,289 -0.15(-0.72%)
May 11, 2017 20.59 20.99 20.23 20.91 267,665 +0.07(+0.34%)
May 10, 2017 20.13 20.91 20.09 20.84 200,324 +0.78(+3.89%)
May 09, 2017 19.93 20.43 19.93 20.06 550,068 +0.13(+0.65%)
May 08, 2017 19.95 20.02 19.58 19.93 271,511 -0.01(-0.05%)
May 05, 2017 20.20 20.20 19.39 19.94 249,619 -0.35(-1.72%)
May 04, 2017 20.31 20.65 20.24 20.29 308,461 -0.03(-0.15%)
May 03, 2017 20.30 20.73 20.27 20.32 270,855 -0.04(-0.20%)
May 02, 2017 19.36 20.51 19.34 20.36 413,953 +0.82(+4.20%)
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.