Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.92 17.02 16.87 16.97 186,718 +0.10(+0.59%)
Jul 28, 2017 16.68 16.90 16.67 16.87 332,296 +0.18(+1.08%)
Jul 27, 2017 17.14 17.15 16.66 16.69 544,989 -0.43(-2.51%)
Jul 26, 2017 17.24 17.24 17.06 17.12 324,759 -0.12(-0.70%)
Jul 25, 2017 17.43 17.48 17.24 17.24 243,237 -0.16(-0.92%)
Jul 24, 2017 17.43 17.43 17.33 17.40 250,364 -0.03(-0.17%)
Jul 21, 2017 17.52 17.54 17.39 17.43 174,890 -0.07(-0.40%)
Jul 20, 2017 17.56 17.60 17.49 17.50 263,412 -0.09(-0.51%)
Jul 19, 2017 17.60 17.63 17.55 17.59 174,351 +0.11(+0.63%)
Jul 18, 2017 17.66 17.66 17.41 17.48 164,895 -0.09(-0.51%)
Jul 17, 2017 17.68 17.75 17.55 17.57 188,907 -0.12(-0.68%)
Jul 14, 2017 17.71 17.74 17.64 17.69 100,959 +0.00(+0.00%)
Jul 13, 2017 17.80 17.80 17.64 17.69 230,135 -0.07(-0.39%)
Jul 12, 2017 17.64 17.88 17.59 17.76 450,152 +0.20(+1.14%)
Jul 11, 2017 17.66 17.66 17.45 17.56 879,650 -0.08(-0.45%)
Jul 10, 2017 17.51 17.72 17.49 17.64 491,519 +0.15(+0.86%)
Jul 07, 2017 17.41 17.51 17.30 17.49 254,949 +0.21(+1.22%)
Jul 06, 2017 17.42 17.49 17.23 17.28 300,138 -0.17(-0.97%)
Jul 05, 2017 17.29 17.50 17.24 17.45 382,239 +0.27(+1.57%)
Jul 03, 2017 17.38 17.38 17.16 17.18 81,631 -0.06(-0.35%)
Jun 30, 2017 17.14 17.30 17.10 17.24 265,890 +0.20(+1.17%)
Jun 29, 2017 17.28 17.28 16.93 17.04 334,677 -0.23(-1.33%)
Jun 28, 2017 17.13 17.37 17.07 17.27 310,131 +0.34(+2.01%)
Jun 27, 2017 16.78 16.99 16.76 16.93 329,842 +0.12(+0.71%)
Jun 26, 2017 16.83 16.91 16.72 16.81 172,442 +0.06(+0.36%)
Jun 23, 2017 16.65 16.86 16.63 16.75 300,877 +0.00(+0.00%)
Jun 22, 2017 16.78 16.88 16.61 16.75 385,058 +0.02(+0.12%)
Jun 21, 2017 16.70 16.85 16.56 16.73 449,087 +0.10(+0.60%)
Jun 20, 2017 16.73 16.95 16.60 16.63 246,865 -0.10(-0.60%)
Jun 19, 2017 16.61 16.76 16.56 16.73 244,618 +0.12(+0.72%)
Jun 16, 2017 16.57 16.65 16.46 16.61 330,989 +0.12(+0.73%)
Jun 15, 2017 16.44 16.53 16.26 16.49 275,178 -0.06(-0.36%)
Jun 14, 2017 16.64 16.68 16.51 16.55 213,079 -0.06(-0.36%)
Jun 13, 2017 16.56 16.70 16.55 16.61 258,367 +0.10(+0.61%)
Jun 12, 2017 16.53 16.57 16.38 16.51 265,021 +0.03(+0.18%)
Jun 09, 2017 16.47 16.68 16.38 16.48 362,087 +0.03(+0.18%)
Jun 08, 2017 16.39 16.48 16.35 16.45 347,290 +0.06(+0.37%)
Jun 07, 2017 16.39 16.54 16.39 16.39 274,761 -0.15(-0.91%)
Jun 06, 2017 16.59 16.61 16.47 16.54 461,158 -0.07(-0.42%)
Jun 05, 2017 16.24 16.67 16.24 16.61 746,523 +0.33(+2.03%)
Jun 02, 2017 16.12 16.37 15.97 16.28 266,712 +0.14(+0.87%)
Jun 01, 2017 16.09 16.38 16.05 16.14 395,258 +0.01(+0.06%)
May 31, 2017 16.15 16.33 15.99 16.13 517,281 -0.38(-2.30%)
May 30, 2017 16.29 16.59 16.29 16.51 378,779 +0.24(+1.48%)
May 26, 2017 16.11 16.32 16.10 16.27 247,648 +0.17(+1.06%)
May 25, 2017 16.03 16.11 15.93 16.10 149,610 +0.15(+0.94%)
May 24, 2017 15.79 15.97 15.74 15.95 189,731 +0.19(+1.21%)
May 23, 2017 15.88 15.88 15.71 15.76 141,689 -0.09(-0.57%)
May 22, 2017 15.85 15.93 15.72 15.85 64,252 +0.12(+0.76%)
May 19, 2017 15.56 15.75 15.53 15.73 85,586 +0.23(+1.48%)
May 18, 2017 15.39 15.54 15.28 15.50 202,243 +0.04(+0.26%)
May 17, 2017 15.69 15.70 15.44 15.46 172,531 -0.37(-2.34%)
May 16, 2017 15.81 15.90 15.75 15.83 200,073 +0.00(+0.00%)
May 15, 2017 15.67 15.87 15.66 15.83 156,601 +0.23(+1.47%)
May 12, 2017 15.68 15.75 15.58 15.60 86,616 -0.10(-0.64%)
May 11, 2017 15.73 15.78 15.60 15.70 680,893 -0.11(-0.70%)
May 10, 2017 15.97 16.01 15.70 15.81 442,034 -0.12(-0.75%)
May 09, 2017 15.88 16.00 15.86 15.93 417,830 +0.08(+0.50%)
May 08, 2017 15.92 15.92 15.82 15.85 196,930 -0.07(-0.44%)
May 05, 2017 15.70 15.94 15.63 15.92 130,417 +0.30(+1.92%)
May 04, 2017 15.60 15.70 15.55 15.62 162,177 +0.05(+0.32%)
May 03, 2017 15.69 15.69 15.54 15.57 214,257 -0.11(-0.70%)
May 02, 2017 15.29 15.69 15.27 15.68 208,902 +0.37(+2.42%)
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.