Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.52 15.73 15.44 15.67 345,342 +0.16(+1.03%)
Jul 28, 2017 15.40 15.67 15.28 15.51 384,519 +0.05(+0.32%)
Jul 27, 2017 15.68 15.83 15.41 15.46 597,850 -0.14(-0.90%)
Jul 26, 2017 15.81 15.91 15.57 15.60 623,245 -0.17(-1.08%)
Jul 25, 2017 15.63 15.79 15.41 15.77 637,987 +0.25(+1.61%)
Jul 24, 2017 15.79 15.88 15.47 15.52 387,047 -0.33(-2.08%)
Jul 21, 2017 16.10 16.16 15.79 15.85 379,747 -0.20(-1.25%)
Jul 20, 2017 16.09 15.81 16.05 420,355 +0.07(+0.44%)
Jul 19, 2017 15.83 16.13 15.80 15.98 361,414 +0.15(+0.95%)
Jul 18, 2017 15.91 16.06 15.73 15.83 313,870 -0.19(-1.19%)
Jul 17, 2017 15.87 16.05 15.62 16.02 450,811 +0.09(+0.56%)
Jul 14, 2017 15.82 16.07 15.72 15.93 356,984 +0.08(+0.50%)
Jul 13, 2017 15.75 15.88 15.64 15.85 401,613 +0.03(+0.19%)
Jul 12, 2017 15.75 16.10 15.58 15.82 518,709 +0.13(+0.83%)
Jul 11, 2017 15.53 15.94 15.53 15.69 589,180 +0.08(+0.51%)
Jul 10, 2017 15.60 15.70 15.35 15.61 585,117 +0.02(+0.13%)
Jul 07, 2017 15.16 15.63 15.16 15.59 661,322 +0.46(+3.04%)
Jul 06, 2017 15.25 15.33 15.00 15.13 893,534 -0.30(-1.94%)
Jul 05, 2017 15.24 15.51 15.07 15.43 528,152 +0.09(+0.59%)
Jul 03, 2017 15.30 15.43 15.18 15.34 273,481 +0.02(+0.13%)
Jun 30, 2017 15.08 15.43 15.00 15.32 587,691 +0.31(+2.07%)
Jun 29, 2017 15.43 15.55 14.88 15.01 832,204 -0.42(-2.72%)
Jun 28, 2017 14.96 15.55 14.89 15.43 588,476 +0.58(+3.91%)
Jun 27, 2017 14.89 15.14 14.81 14.85 753,436 -0.10(-0.67%)
Jun 26, 2017 15.13 15.25 14.85 14.95 670,618 -0.15(-0.99%)
Jun 23, 2017 14.81 15.13 14.63 15.10 1,858,273 +0.30(+2.03%)
Jun 22, 2017 14.73 14.94 14.62 14.80 1,193,067 +0.10(+0.68%)
Jun 21, 2017 15.10 15.10 14.66 14.70 608,710 -0.34(-2.26%)
Jun 20, 2017 15.30 15.36 14.99 15.04 676,107 -0.29(-1.89%)
Jun 19, 2017 15.41 15.57 15.13 15.33 1,167,755 +0.02(+0.13%)
Jun 16, 2017 15.24 15.35 15.07 15.31 1,134,244 -0.05(-0.33%)
Jun 15, 2017 15.37 15.63 15.18 15.36 739,805 -0.21(-1.35%)
Jun 14, 2017 15.37 15.62 15.22 15.57 963,759 +0.26(+1.70%)
Jun 13, 2017 14.94 15.36 14.92 15.31 1,064,128 +0.42(+2.82%)
Jun 12, 2017 14.80 15.03 14.79 14.89 842,413 +0.10(+0.68%)
Jun 09, 2017 14.88 15.04 14.53 14.79 1,359,265 -0.11(-0.74%)
Jun 08, 2017 14.22 15.07 14.14 14.90 1,391,193 +0.67(+4.71%)
Jun 07, 2017 13.97 14.25 13.88 14.23 1,410,948 +0.27(+1.93%)
Jun 06, 2017 13.89 14.12 13.80 13.96 735,042 -0.09(-0.64%)
Jun 05, 2017 14.40 14.40 14.03 14.05 743,374 -0.37(-2.57%)
Jun 02, 2017 13.97 14.48 13.95 14.42 849,240 +0.47(+3.37%)
Jun 01, 2017 13.73 14.03 13.60 13.95 1,281,027 +0.29(+2.12%)
May 31, 2017 13.47 13.68 13.33 13.66 1,480,274 +0.14(+1.04%)
May 30, 2017 13.83 13.83 13.37 13.52 1,001,335 -0.37(-2.66%)
May 26, 2017 13.77 13.90 13.57 13.89 1,001,945 +0.08(+0.58%)
May 25, 2017 13.85 13.97 13.71 13.81 895,024 +0.04(+0.29%)
May 24, 2017 13.93 13.99 13.70 13.77 746,006 -0.17(-1.22%)
May 23, 2017 14.25 14.26 13.88 13.94 1,146,071 -0.22(-1.55%)
May 22, 2017 14.30 14.36 14.05 14.16 819,131 -0.06(-0.42%)
May 19, 2017 14.03 14.41 13.95 14.22 1,114,942 +0.29(+2.08%)
May 18, 2017 13.98 14.10 13.81 13.93 1,188,257 -0.09(-0.64%)
May 17, 2017 14.27 14.54 13.95 14.02 1,715,535 -0.65(-4.43%)
May 16, 2017 14.56 14.71 14.31 14.67 1,556,742 +0.20(+1.38%)
May 15, 2017 14.25 14.48 14.19 14.47 1,720,996 +0.23(+1.62%)
May 12, 2017 14.68 14.80 14.21 14.24 1,671,866 -0.57(-3.85%)
May 11, 2017 14.76 14.89 14.49 14.81 1,741,801 -0.08(-0.54%)
May 10, 2017 15.32 15.35 14.74 14.89 2,654,709 -0.45(-2.93%)
May 09, 2017 15.89 16.20 14.75 15.34 4,148,208 -0.16(-1.03%)
May 08, 2017 15.97 16.04 15.29 15.50 1,779,427 -0.51(-3.19%)
May 05, 2017 16.07 16.08 15.86 16.01 798,772 -0.04(-0.25%)
May 04, 2017 15.92 16.10 15.80 16.05 760,482 +0.14(+0.88%)
May 03, 2017 16.27 16.40 15.82 15.91 1,380,839 -0.48(-2.93%)
May 02, 2017 16.30 16.50 16.09 16.39 1,658,276 +0.18(+1.11%)
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.