Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.61 18.99 18.05 18.66 952,227 -0.05(-0.25%)
Jul 28, 2017 18.38 18.83 18.19 18.71 877,108 +0.33(+1.80%)
Jul 27, 2017 18.38 18.57 18.14 18.38 500,219 +0.05(+0.26%)
Jul 26, 2017 18.24 18.52 18.05 18.33 736,517 +0.17(+0.91%)
Jul 25, 2017 18.05 18.28 17.86 18.16 618,090 +0.31(+1.72%)
Jul 24, 2017 18.00 18.08 17.72 17.86 535,799 -0.05(-0.26%)
Jul 21, 2017 18.00 18.12 17.62 17.91 636,460 +0.00(+0.00%)
Jul 20, 2017 18.42 17.86 17.91 408,726 -0.24(-1.30%)
Jul 19, 2017 18.19 18.52 18.05 18.14 466,044 -0.05(-0.26%)
Jul 18, 2017 18.90 18.90 18.05 18.19 870,733 -0.66(-3.51%)
Jul 17, 2017 19.23 19.32 18.76 18.85 571,237 -0.47(-2.45%)
Jul 14, 2017 18.76 19.44 18.71 19.32 602,671 +0.57(+3.02%)
Jul 13, 2017 18.33 18.83 18.16 18.76 821,441 +0.47(+2.58%)
Jul 12, 2017 18.42 19.02 18.28 18.28 473,780 +0.05(+0.26%)
Jul 11, 2017 18.47 18.52 18.00 18.24 432,123 -0.21(-1.15%)
Jul 10, 2017 18.85 18.99 18.42 18.45 527,925 -0.59(-3.10%)
Jul 07, 2017 18.90 19.13 18.52 19.04 485,201 +0.14(+0.75%)
Jul 06, 2017 18.80 19.56 18.74 18.90 599,143 +0.09(+0.50%)
Jul 05, 2017 19.28 19.46 18.61 18.80 760,785 -0.57(-2.93%)
Jul 03, 2017 19.65 19.13 19.37 229,824 -0.05(-0.24%)
Jun 30, 2017 19.04 19.51 18.71 19.42 742,829 +0.43(+2.24%)
Jun 29, 2017 18.94 19.13 18.71 18.99 997,817 +0.09(+0.50%)
Jun 28, 2017 18.28 19.32 18.19 18.90 964,516 +0.57(+3.09%)
Jun 27, 2017 18.42 18.71 18.24 18.33 617,246 -0.09(-0.51%)
Jun 26, 2017 18.52 18.76 18.09 18.42 447,817 -0.05(-0.26%)
Jun 23, 2017 18.61 18.47 902,356 +0.33(+1.82%)
Jun 22, 2017 18.24 18.52 17.93 18.14 671,922 +0.00(+0.00%)
Jun 21, 2017 18.94 18.94 18.00 18.14 907,534 -0.85(-4.48%)
Jun 20, 2017 20.17 20.36 18.61 18.99 948,524 -1.51(-7.37%)
Jun 19, 2017 20.60 20.72 20.36 20.50 1,680,745 +0.00(+0.00%)
Jun 16, 2017 20.41 20.79 19.98 20.50 1,618,196 +0.00(+0.00%)
Jun 15, 2017 20.79 20.79 20.31 20.50 1,113,705 -0.52(-2.47%)
Jun 14, 2017 22.06 22.06 20.86 21.02 657,384 -1.04(-4.71%)
Jun 13, 2017 22.06 22.25 21.87 22.06 716,929 +0.33(+1.52%)
Jun 12, 2017 22.02 22.39 21.59 21.73 701,511 -0.09(-0.43%)
Jun 09, 2017 21.54 22.20 21.50 21.83 836,337 +0.33(+1.54%)
Jun 08, 2017 21.26 21.87 21.21 21.50 657,301 +0.09(+0.44%)
Jun 07, 2017 22.11 22.28 21.40 21.40 737,276 -0.76(-3.41%)
Jun 06, 2017 21.83 22.20 21.50 22.16 728,952 +0.19(+0.86%)
Jun 05, 2017 21.35 22.06 21.21 21.97 628,408 +0.61(+2.88%)
Jun 02, 2017 21.07 21.73 20.88 21.35 845,959 +0.14(+0.67%)
Jun 01, 2017 20.22 21.26 20.22 21.21 1,044,580 +1.04(+5.15%)
May 31, 2017 20.22 20.41 19.67 20.17 617,254 -0.09(-0.47%)
May 30, 2017 20.65 20.69 20.22 20.27 705,396 -0.47(-2.28%)
May 26, 2017 20.60 20.83 20.34 20.74 678,793 +0.09(+0.46%)
May 25, 2017 20.83 21.02 20.36 20.65 1,261,607 -0.19(-0.91%)
May 24, 2017 20.65 21.21 20.50 20.83 709,859 +0.21(+1.01%)
May 23, 2017 20.34 20.72 19.97 20.63 804,718 +0.28(+1.39%)
May 22, 2017 21.10 21.19 19.87 20.34 1,334,754 -0.70(-3.35%)
May 19, 2017 21.33 21.57 20.91 21.05 1,781,968 -0.19(-0.88%)
May 18, 2017 21.43 21.47 20.98 21.24 1,512,057 -0.38(-1.74%)
May 17, 2017 22.32 22.60 21.47 21.61 1,400,493 -1.03(-4.56%)
May 16, 2017 23.07 23.12 22.46 22.65 1,066,410 -0.38(-1.63%)
May 15, 2017 23.45 23.49 22.98 23.02 655,097 +0.00(+0.00%)
May 12, 2017 23.77 23.92 22.83 23.02 595,380 -0.75(-3.16%)
May 11, 2017 24.01 24.24 23.35 23.77 1,008,399 -0.14(-0.59%)
May 10, 2017 23.96 24.15 23.82 23.92 1,265,045 +0.19(+0.79%)
May 09, 2017 24.10 24.24 23.47 23.73 1,095,908 -0.38(-1.56%)
May 08, 2017 24.06 24.15 23.68 24.10 1,207,390 -0.09(-0.39%)
May 05, 2017 23.16 24.48 23.16 24.20 1,515,227 +1.03(+4.46%)
May 04, 2017 23.16 23.35 22.55 23.16 885,431 -0.09(-0.40%)
May 03, 2017 23.87 23.96 23.26 23.26 1,078,916 -0.56(-2.37%)
May 02, 2017 23.40 23.87 22.18 23.82 3,336,897 +2.54(+11.92%)
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.