Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 17.62 17.70 17.33 17.33 15,213,956 -0.23(-1.32%)
Jul 30, 2018 17.65 17.79 17.56 17.57 12,056,292 -0.10(-0.56%)
Jul 27, 2018 17.56 17.69 17.45 17.67 13,231,415 +0.11(+0.62%)
Jul 26, 2018 17.43 17.59 17.35 17.56 11,220,980 +0.23(+1.34%)
Jul 25, 2018 17.33 17.47 17.19 17.33 12,432,821 -0.07(-0.43%)
Jul 24, 2018 17.33 17.53 17.27 17.40 14,187,534 +0.09(+0.53%)
Jul 23, 2018 17.06 17.33 17.06 17.31 13,685,424 +0.27(+1.56%)
Jul 20, 2018 17.15 17.21 17.03 17.04 15,273,816 -0.09(-0.53%)
Jul 19, 2018 17.10 17.24 16.71 17.13 17,948,054 +0.27(+1.63%)
Jul 18, 2018 16.64 16.91 16.64 16.86 11,020,380 +0.20(+1.20%)
Jul 17, 2018 16.57 16.74 16.44 16.66 9,079,171 +0.12(+0.70%)
Jul 16, 2018 16.32 16.57 16.30 16.54 6,454,392 +0.30(+1.84%)
Jul 13, 2018 16.32 16.40 16.11 16.25 9,814,031 -0.15(-0.91%)
Jul 12, 2018 16.69 16.69 16.35 16.40 11,229,994 -0.14(-0.85%)
Jul 11, 2018 16.54 16.54 8,023,384 -0.17(-1.04%)
Jul 10, 2018 16.90 16.98 16.57 16.71 11,379,510 -0.14(-0.84%)
Jul 09, 2018 16.41 16.89 16.40 16.85 14,094,132 +0.49(+2.99%)
Jul 06, 2018 16.23 16.44 16.10 16.36 6,753,220 +0.11(+0.66%)
Jul 05, 2018 16.43 16.48 16.20 16.25 8,492,715 -0.09(-0.56%)
Jul 03, 2018 16.35 16.35 16.35 0 -0.16(-0.96%)
Jul 02, 2018 16.17 16.50 16.11 16.50 8,934,392 +0.27(+1.69%)
Jun 29, 2018 16.56 16.76 16.22 16.23 15,707,472 -0.05(-0.31%)
Jun 28, 2018 16.28 16.44 16.15 16.28 13,244,917 +0.05(+0.31%)
Jun 27, 2018 16.45 16.59 16.18 16.23 11,828,111 -0.22(-1.31%)
Jun 26, 2018 16.73 16.73 16.38 16.45 11,296,852 -0.26(-1.54%)
Jun 25, 2018 16.86 16.89 16.53 16.70 14,700,413 -0.24(-1.42%)
Jun 22, 2018 17.31 17.34 16.89 16.94 13,793,174 -0.22(-1.31%)
Jun 21, 2018 16.99 17.33 16.84 17.17 10,777,738 +0.11(+0.63%)
Jun 20, 2018 17.18 17.27 17.05 17.06 7,942,847 -0.02(-0.15%)
Jun 19, 2018 16.82 17.12 16.80 17.08 9,102,668 +0.11(+0.64%)
Jun 18, 2018 16.82 17.02 16.65 16.98 8,450,603 +0.04(+0.25%)
Jun 15, 2018 17.11 16.71 16.93 21,475,378 -0.12(-0.68%)
Jun 14, 2018 17.25 17.25 16.85 17.05 15,049,372 -0.12(-0.68%)
Jun 13, 2018 17.19 17.48 17.08 17.17 16,242,367 +0.02(+0.15%)
Jun 12, 2018 17.16 17.29 17.05 17.14 11,731,000 +0.07(+0.39%)
Jun 11, 2018 17.08 17.29 16.99 17.08 11,319,846 +0.02(+0.10%)
Jun 08, 2018 16.93 17.07 16.80 17.06 6,594,294 +0.09(+0.54%)
Jun 07, 2018 17.07 17.16 16.82 16.97 9,411,792 +0.00(+0.00%)
Jun 06, 2018 16.98 16.97 11,059,990 +0.45(+2.71%)
Jun 05, 2018 16.48 16.55 16.33 16.52 9,211,123 -0.01(-0.05%)
Jun 04, 2018 16.45 16.59 16.43 16.53 7,574,636 +0.12(+0.76%)
Jun 01, 2018 16.42 16.55 16.29 16.40 8,600,027 +0.26(+1.59%)
May 31, 2018 16.29 16.36 16.10 16.15 10,805,353 -0.17(-1.07%)
May 30, 2018 16.17 16.42 16.03 16.32 12,339,073 +0.37(+2.34%)
May 29, 2018 16.47 16.47 15.78 15.95 13,889,495 -0.70(-4.19%)
May 25, 2018 16.64 16.64 16.64 0 -0.23(-1.38%)
May 24, 2018 16.66 16.90 16.42 16.88 12,049,191 +0.15(+0.89%)
May 23, 2018 16.86 16.97 16.59 16.73 11,256,302 -0.29(-1.70%)
May 22, 2018 16.92 17.16 16.84 17.02 9,988,378 +0.17(+0.98%)
May 21, 2018 16.78 16.94 16.74 16.85 8,439,070 +0.13(+0.79%)
May 18, 2018 17.05 17.06 16.67 16.72 11,648,913 -0.32(-1.89%)
May 17, 2018 16.79 17.06 16.70 17.04 7,522,558 +0.24(+1.43%)
May 16, 2018 16.85 16.97 16.76 16.80 8,395,660 -0.10(-0.59%)
May 15, 2018 16.65 17.02 16.63 16.90 9,532,498 +0.26(+1.54%)
May 14, 2018 16.78 16.82 16.61 16.65 7,855,525 -0.08(-0.49%)
May 11, 2018 16.74 16.84 16.65 16.73 8,102,843 -0.02(-0.10%)
May 10, 2018 16.60 16.86 16.51 16.74 7,585,141 +0.18(+1.10%)
May 09, 2018 16.46 16.68 16.38 16.56 7,875,464 +0.22(+1.36%)
May 08, 2018 16.32 16.63 16.22 16.34 10,889,527 +0.05(+0.30%)
May 07, 2018 16.31 16.40 16.13 16.29 8,629,447 +0.02(+0.15%)
May 04, 2018 15.85 16.34 15.74 16.27 8,473,366 +0.27(+1.70%)
May 03, 2018 16.24 16.26 15.78 15.99 14,893,105 -0.32(-1.97%)
May 02, 2018 16.37 16.58 16.28 16.32 8,957,184 -0.12(-0.75%)
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.