Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.25 15.26 14.45 14.73 381,294 -0.52(-3.41%)
Jul 28, 2017 15.16 15.46 15.13 15.25 133,010 +0.09(+0.59%)
Jul 27, 2017 15.20 15.74 15.02 15.16 295,222 -0.06(-0.39%)
Jul 26, 2017 15.77 15.87 15.14 15.22 152,764 -0.66(-4.16%)
Jul 25, 2017 15.80 15.98 15.51 15.88 156,918 +0.11(+0.70%)
Jul 24, 2017 15.00 15.81 15.00 15.77 189,907 +0.74(+4.92%)
Jul 21, 2017 15.73 15.76 15.00 15.03 297,421 -0.66(-4.21%)
Jul 20, 2017 16.38 15.61 15.69 233,733 -0.69(-4.21%)
Jul 19, 2017 16.11 16.40 15.75 16.38 403,416 +0.16(+0.99%)
Jul 18, 2017 16.00 16.35 15.85 16.22 141,793 +0.14(+0.87%)
Jul 17, 2017 16.32 16.34 16.02 16.08 109,009 -0.09(-0.56%)
Jul 14, 2017 16.19 16.44 16.07 16.17 101,724 -0.09(-0.55%)
Jul 13, 2017 16.25 16.46 16.06 16.26 129,846 -0.13(-0.79%)
Jul 12, 2017 16.24 16.50 16.10 16.39 142,856 +0.21(+1.30%)
Jul 11, 2017 15.82 16.23 15.73 16.18 135,008 +0.23(+1.44%)
Jul 10, 2017 15.98 16.32 15.91 15.95 151,353 -0.20(-1.24%)
Jul 07, 2017 16.46 16.66 16.00 16.15 195,256 -0.36(-2.18%)
Jul 06, 2017 16.36 16.74 16.20 16.51 146,741 +0.18(+1.10%)
Jul 05, 2017 16.00 16.33 15.88 16.33 115,435 +0.25(+1.55%)
Jul 03, 2017 16.23 16.45 16.08 16.08 84,243 -0.18(-1.11%)
Jun 30, 2017 16.93 16.10 16.26 280,812 -0.19(-1.16%)
Jun 29, 2017 16.23 17.39 16.20 16.45 1,058,281 +1.06(+6.89%)
Jun 28, 2017 15.44 15.65 15.21 15.39 164,837 +0.16(+1.05%)
Jun 27, 2017 15.33 15.62 15.15 15.23 142,419 -0.15(-0.98%)
Jun 26, 2017 15.48 15.68 15.05 15.38 236,208 -0.11(-0.71%)
Jun 23, 2017 15.79 15.49 657,772 +0.22(+1.44%)
Jun 22, 2017 14.82 15.38 14.69 15.27 164,673 +0.53(+3.60%)
Jun 21, 2017 15.44 15.63 14.40 14.74 495,133 -0.77(-4.96%)
Jun 20, 2017 15.61 15.76 15.37 15.51 194,803 -0.18(-1.15%)
Jun 19, 2017 15.74 15.95 15.61 15.69 147,574 -0.03(-0.19%)
Jun 16, 2017 15.85 16.06 15.69 15.72 279,229 -0.23(-1.44%)
Jun 15, 2017 15.84 16.18 15.81 15.95 141,729 -0.21(-1.30%)
Jun 14, 2017 16.44 16.47 15.70 16.16 422,287 +0.18(+1.13%)
Jun 13, 2017 15.53 16.00 15.40 15.98 174,709 +0.48(+3.10%)
Jun 12, 2017 15.78 16.03 15.35 15.50 393,304 -0.59(-3.67%)
Jun 09, 2017 16.17 16.64 15.95 16.09 441,481 -0.05(-0.31%)
Jun 08, 2017 15.90 16.25 15.82 16.14 211,980 +0.32(+2.02%)
Jun 07, 2017 15.82 16.08 15.78 15.82 113,619 -0.01(-0.06%)
Jun 06, 2017 15.80 16.11 15.67 15.83 179,268 +0.07(+0.44%)
Jun 05, 2017 15.63 16.08 15.61 15.76 182,875 -0.08(-0.51%)
Jun 02, 2017 15.57 16.19 15.57 15.84 267,060 +0.16(+1.02%)
Jun 01, 2017 15.51 15.93 15.48 15.68 230,795 +0.25(+1.62%)
May 31, 2017 15.35 15.53 15.13 15.43 159,999 +0.14(+0.92%)
May 30, 2017 15.33 15.62 15.21 15.29 202,269 -0.05(-0.33%)
May 26, 2017 15.50 15.65 15.14 15.34 242,378 -0.26(-1.67%)
May 25, 2017 15.80 16.00 15.47 15.60 284,674 -0.17(-1.08%)
May 24, 2017 15.55 15.88 15.43 15.77 200,595 +0.24(+1.55%)
May 23, 2017 16.15 16.36 15.40 15.53 358,466 -0.62(-3.84%)
May 22, 2017 15.00 16.38 15.00 16.15 632,939 +0.97(+6.39%)
May 19, 2017 15.20 15.70 15.17 15.18 428,569 +0.02(+0.13%)
May 18, 2017 14.68 15.20 14.54 15.16 202,788 +0.45(+3.06%)
May 17, 2017 14.96 15.05 14.44 14.71 366,565 -0.41(-2.71%)
May 16, 2017 15.17 15.25 15.01 15.12 253,098 -0.08(-0.53%)
May 15, 2017 15.53 15.65 14.90 15.20 303,282 -0.35(-2.25%)
May 12, 2017 14.91 15.93 14.79 15.55 819,173 +0.64(+4.29%)
May 11, 2017 13.14 15.00 12.85 14.91 1,186,447 +1.84(+14.08%)
May 10, 2017 13.00 13.41 12.90 13.07 282,152 +0.07(+0.54%)
May 09, 2017 13.29 13.29 12.85 13.00 211,741 -0.26(-1.96%)
May 08, 2017 13.24 13.33 13.06 13.26 160,072 +0.02(+0.15%)
May 05, 2017 12.92 13.26 12.80 13.24 182,853 +0.37(+2.87%)
May 04, 2017 13.41 13.58 12.80 12.87 259,508 -0.65(-4.81%)
May 03, 2017 13.72 13.72 13.05 13.52 361,784 +0.55(+4.24%)
May 02, 2017 12.74 13.57 12.40 12.97 936,234 +0.44(+3.51%)
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.