Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.81 19.62 18.64 19.61 2,349,650 +0.98(+5.27%)
Jul 28, 2017 19.14 19.36 18.40 18.62 2,833,045 -0.49(-2.57%)
Jul 27, 2017 19.25 19.41 18.91 19.11 2,028,504 -0.04(-0.22%)
Jul 26, 2017 19.21 19.42 18.79 19.16 2,607,889 -0.04(-0.22%)
Jul 25, 2017 18.94 19.50 18.86 19.20 3,407,506 +0.30(+1.59%)
Jul 24, 2017 18.81 18.92 18.66 18.90 1,464,825 +0.09(+0.46%)
Jul 21, 2017 18.82 18.98 18.43 18.81 1,924,968 +0.00(+0.00%)
Jul 20, 2017 19.30 19.34 18.66 18.81 1,734,735 -0.27(-1.40%)
Jul 19, 2017 18.74 19.46 18.74 19.08 1,626,142 +0.34(+1.84%)
Jul 18, 2017 19.30 19.36 18.69 18.74 2,026,873 -0.51(-2.64%)
Jul 17, 2017 18.95 19.35 18.94 19.24 1,182,720 +0.22(+1.18%)
Jul 14, 2017 18.68 19.08 18.64 19.02 1,404,067 +0.34(+1.80%)
Jul 13, 2017 18.84 18.93 18.37 18.68 1,825,389 -0.15(-0.82%)
Jul 12, 2017 19.43 19.56 18.81 18.84 1,735,293 -0.36(-1.88%)
Jul 11, 2017 19.23 19.63 19.02 19.20 1,605,922 -0.11(-0.58%)
Jul 10, 2017 19.04 19.43 18.98 19.31 1,695,754 +0.21(+1.08%)
Jul 07, 2017 18.37 19.14 18.12 19.11 2,540,168 +0.68(+3.69%)
Jul 06, 2017 19.16 19.30 18.37 18.43 2,391,319 -0.75(-3.91%)
Jul 05, 2017 19.46 19.72 18.96 19.17 2,007,129 -0.44(-2.24%)
Jul 03, 2017 19.26 19.74 19.26 19.61 749,032 +0.45(+2.34%)
Jun 30, 2017 19.17 19.55 18.84 19.17 1,790,971 +0.12(+0.63%)
Jun 29, 2017 19.50 19.63 18.92 19.05 2,278,652 -0.34(-1.73%)
Jun 28, 2017 19.73 19.97 19.34 19.38 3,159,378 -0.22(-1.14%)
Jun 27, 2017 19.48 20.03 19.38 19.61 1,668,529 +0.25(+1.29%)
Jun 26, 2017 19.19 19.67 19.06 19.36 1,562,085 +0.19(+0.99%)
Jun 23, 2017 18.83 19.21 18.60 19.17 2,224,540 +0.44(+2.34%)
Jun 22, 2017 18.68 19.06 18.55 18.73 1,669,184 +0.22(+1.21%)
Jun 21, 2017 18.53 18.99 18.16 18.50 2,616,860 -0.09(-0.46%)
Jun 20, 2017 18.57 18.87 18.33 18.59 2,941,767 -0.65(-3.36%)
Jun 19, 2017 18.91 19.28 18.76 19.23 2,016,985 +0.45(+2.38%)
Jun 16, 2017 17.92 18.87 17.78 18.79 6,184,889 +1.00(+5.61%)
Jun 15, 2017 18.02 18.50 17.69 17.79 4,097,790 -0.27(-1.48%)
Jun 14, 2017 18.99 19.00 17.80 18.06 3,467,095 -1.03(-5.41%)
Jun 13, 2017 19.04 19.47 18.93 19.09 2,570,347 +0.08(+0.41%)
Jun 12, 2017 19.41 19.66 18.73 19.01 3,338,264 -0.27(-1.38%)
Jun 09, 2017 18.21 19.36 18.16 19.28 3,783,963 +1.00(+5.46%)
Jun 08, 2017 17.86 18.45 17.86 18.28 2,975,925 +0.42(+2.36%)
Jun 07, 2017 17.69 17.96 17.37 17.86 2,201,183 +0.00(+0.00%)
Jun 06, 2017 17.64 17.88 17.32 17.86 2,170,211 +0.15(+0.83%)
Jun 05, 2017 17.13 17.90 17.10 17.71 2,987,613 +0.50(+2.90%)
Jun 02, 2017 17.22 17.38 17.05 17.21 2,454,582 -0.09(-0.50%)
Jun 01, 2017 16.80 17.30 16.65 17.30 3,371,898 +0.66(+3.99%)
May 31, 2017 16.63 16.68 15.91 16.63 6,277,235 -0.04(-0.26%)
May 30, 2017 17.24 17.30 16.63 16.68 3,371,890 -0.67(-3.87%)
May 26, 2017 17.53 17.62 17.08 17.35 2,990,277 -0.18(-1.03%)
May 25, 2017 18.02 18.31 17.39 17.53 2,857,205 -0.54(-3.00%)
May 24, 2017 18.58 18.90 17.93 18.07 2,277,721 -0.47(-2.55%)
May 23, 2017 18.76 18.76 18.30 18.55 2,003,074 -0.18(-0.97%)
May 22, 2017 18.83 19.13 18.70 18.73 1,949,501 -0.04(-0.23%)
May 19, 2017 18.43 18.92 18.32 18.77 2,242,111 +0.46(+2.49%)
May 18, 2017 18.38 18.55 18.18 18.31 1,814,332 -0.08(-0.42%)
May 17, 2017 18.44 18.60 18.18 18.39 2,331,257 -0.05(-0.28%)
May 16, 2017 18.71 18.91 18.13 18.44 3,052,993 -0.39(-2.06%)
May 15, 2017 19.30 19.66 18.82 18.83 2,719,108 -0.27(-1.40%)
May 12, 2017 19.07 19.23 18.93 19.10 2,475,669 +0.00(+0.00%)
May 11, 2017 19.29 19.30 18.87 19.10 2,989,193 -0.10(-0.53%)
May 10, 2017 18.93 19.28 18.64 19.20 3,641,247 +0.28(+1.48%)
May 09, 2017 18.64 18.98 18.50 18.92 3,367,239 +0.27(+1.46%)
May 08, 2017 18.11 18.69 18.02 18.65 2,893,996 +0.55(+3.05%)
May 05, 2017 17.55 18.12 17.25 18.09 3,686,438 +0.59(+3.40%)
May 04, 2017 18.65 18.72 17.24 17.50 4,695,659 -1.00(-5.42%)
May 03, 2017 18.41 18.61 18.11 18.50 3,776,646 -0.01(-0.05%)
May 02, 2017 18.84 18.89 18.35 18.51 3,828,808 -0.28(-1.49%)
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.