Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.92 16.98 16.58 16.89 845,838 -0.03(-0.15%)
Jul 28, 2017 16.65 16.98 16.61 16.92 951,022 +0.27(+1.60%)
Jul 27, 2017 16.47 16.70 16.39 16.65 546,326 +0.22(+1.34%)
Jul 26, 2017 16.69 16.70 16.41 16.43 368,354 -0.19(-1.13%)
Jul 25, 2017 16.46 16.71 16.46 16.62 705,917 +0.21(+1.31%)
Jul 24, 2017 15.95 16.46 15.95 16.41 731,728 +0.45(+2.85%)
Jul 21, 2017 16.34 16.41 15.93 15.95 697,567 -0.29(-1.80%)
Jul 20, 2017 16.28 16.34 16.12 16.25 308,983 -0.03(-0.19%)
Jul 19, 2017 16.36 16.43 16.20 16.28 403,257 +0.00(+0.00%)
Jul 18, 2017 16.19 16.39 16.12 16.28 697,269 +0.09(+0.58%)
Jul 17, 2017 16.06 16.29 16.05 16.18 512,066 +0.05(+0.32%)
Jul 14, 2017 16.05 16.20 16.04 16.13 592,959 +0.10(+0.62%)
Jul 13, 2017 16.01 16.17 15.94 16.03 826,411 +0.13(+0.79%)
Jul 12, 2017 15.96 16.03 15.87 15.91 380,542 +0.04(+0.26%)
Jul 11, 2017 15.71 16.01 15.71 15.87 340,863 +0.08(+0.53%)
Jul 10, 2017 15.69 15.88 15.62 15.78 786,531 -0.26(-1.63%)
Jul 07, 2017 15.77 16.04 15.68 16.04 335,636 +0.24(+1.49%)
Jul 06, 2017 15.81 15.92 15.72 15.81 271,111 -0.06(-0.36%)
Jul 05, 2017 15.89 15.96 15.73 15.87 504,146 -0.15(-0.91%)
Jul 03, 2017 16.01 16.12 15.95 16.01 359,503 +0.01(+0.06%)
Jun 30, 2017 16.05 16.11 15.81 16.00 566,632 -0.02(-0.10%)
Jun 29, 2017 15.95 16.13 15.92 16.02 457,988 +0.15(+0.96%)
Jun 28, 2017 15.68 16.07 15.68 15.87 447,721 +0.09(+0.56%)
Jun 27, 2017 16.00 16.09 15.70 15.78 528,992 -0.16(-0.98%)
Jun 26, 2017 15.86 16.05 15.75 15.93 493,973 +0.06(+0.36%)
Jun 23, 2017 15.74 16.08 15.45 15.88 944,602 +0.14(+0.86%)
Jun 22, 2017 15.37 15.76 15.37 15.74 620,263 +0.36(+2.35%)
Jun 21, 2017 15.44 15.50 15.28 15.38 365,804 -0.01(-0.07%)
Jun 20, 2017 15.54 15.57 15.22 15.39 709,676 -0.25(-1.57%)
Jun 19, 2017 15.68 15.80 15.57 15.64 571,803 -0.01(-0.03%)
Jun 16, 2017 15.56 15.72 15.43 15.64 697,137 +0.12(+0.74%)
Jun 15, 2017 15.42 15.57 15.41 15.53 417,895 -0.05(-0.34%)
Jun 14, 2017 15.74 15.76 15.47 15.58 495,777 -0.12(-0.77%)
Jun 13, 2017 15.72 15.83 15.61 15.70 361,630 +0.01(+0.07%)
Jun 12, 2017 15.69 15.84 15.67 15.69 236,270 -0.01(-0.03%)
Jun 09, 2017 15.70 15.77 15.51 15.69 348,358 +0.04(+0.23%)
Jun 08, 2017 15.44 15.74 15.41 15.66 374,007 +0.16(+1.01%)
Jun 07, 2017 15.66 15.80 15.46 15.50 460,553 -0.19(-1.23%)
Jun 06, 2017 15.70 15.78 15.57 15.69 305,319 -0.09(-0.60%)
Jun 05, 2017 15.93 15.96 15.78 15.79 258,854 -0.13(-0.82%)
Jun 02, 2017 15.78 16.06 15.70 15.92 679,526 +0.12(+0.73%)
Jun 01, 2017 15.63 16.12 15.54 15.80 601,422 +0.21(+1.38%)
May 31, 2017 15.58 15.70 15.36 15.59 778,014 +0.01(+0.07%)
May 30, 2017 15.78 15.89 15.58 15.58 634,251 -0.29(-1.81%)
May 26, 2017 15.95 16.05 15.84 15.87 710,600 -0.07(-0.43%)
May 25, 2017 15.97 16.07 15.80 15.93 478,118 -0.06(-0.36%)
May 24, 2017 15.89 16.07 15.84 15.99 405,755 +0.08(+0.49%)
May 23, 2017 15.79 16.01 15.72 15.91 454,089 +0.03(+0.16%)
May 22, 2017 15.93 15.94 15.73 15.89 1,359,519 +0.03(+0.20%)
May 19, 2017 15.83 15.98 15.70 15.85 879,705 +0.12(+0.73%)
May 18, 2017 15.58 15.78 15.42 15.74 536,384 +0.08(+0.50%)
May 17, 2017 15.81 15.98 15.63 15.66 846,834 -0.25(-1.58%)
May 16, 2017 16.10 16.14 15.84 15.91 555,518 -0.09(-0.59%)
May 15, 2017 16.20 16.20 15.94 16.01 466,847 +0.07(+0.43%)
May 12, 2017 16.03 16.19 15.89 15.94 603,176 -0.12(-0.75%)
May 11, 2017 16.02 16.29 16.02 16.06 1,610,201 +0.05(+0.33%)
May 10, 2017 15.65 16.13 15.64 16.01 1,491,012 +0.32(+2.07%)
May 09, 2017 15.68 15.70 15.56 15.68 741,528 -0.07(-0.43%)
May 08, 2017 15.60 15.75 15.51 15.75 1,064,235 +0.07(+0.43%)
May 05, 2017 15.08 15.74 14.79 15.68 1,939,139 +0.56(+3.68%)
May 04, 2017 15.15 15.45 14.97 15.13 2,542,085 +0.23(+1.54%)
May 03, 2017 15.12 15.24 14.83 14.90 1,999,198 -0.21(-1.41%)
May 02, 2017 15.16 15.34 15.07 15.11 1,534,660 -0.03(-0.20%)
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.