Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.65 19.35 18.55 18.80 124,689 +0.25(+1.35%)
Jul 28, 2017 18.95 19.40 18.45 18.55 211,624 -0.55(-2.88%)
Jul 27, 2017 19.70 19.70 18.55 19.10 228,772 -0.45(-2.30%)
Jul 26, 2017 19.30 19.70 19.00 19.55 92,109 +0.25(+1.30%)
Jul 25, 2017 19.60 19.75 19.20 19.30 133,057 -0.15(-0.77%)
Jul 24, 2017 18.85 19.55 18.80 19.45 132,692 +0.55(+2.91%)
Jul 21, 2017 19.00 19.15 18.85 18.90 160,200 +0.15(+0.80%)
Jul 20, 2017 19.30 18.70 18.75 124,989 -0.15(-0.79%)
Jul 19, 2017 19.10 19.25 18.80 18.90 183,044 +0.00(+0.00%)
Jul 18, 2017 19.70 19.70 18.65 18.90 168,727 -0.65(-3.32%)
Jul 17, 2017 19.00 20.15 19.00 19.55 242,655 +0.50(+2.62%)
Jul 14, 2017 18.85 19.30 18.60 19.05 224,719 +0.30(+1.60%)
Jul 13, 2017 18.95 19.05 18.60 18.75 250,160 -0.20(-1.06%)
Jul 12, 2017 18.90 19.15 18.80 18.95 171,694 +0.15(+0.80%)
Jul 11, 2017 18.60 19.02 18.25 18.80 125,671 +0.20(+1.08%)
Jul 10, 2017 18.55 18.75 18.20 18.60 131,301 -0.10(-0.53%)
Jul 07, 2017 18.70 18.90 18.00 18.70 192,922 +0.15(+0.81%)
Jul 06, 2017 19.45 18.50 18.55 273,741 -0.65(-3.39%)
Jul 05, 2017 18.95 19.25 18.55 19.20 268,046 +0.20(+1.05%)
Jul 03, 2017 18.90 19.25 18.73 19.00 135,501 +0.15(+0.80%)
Jun 30, 2017 18.55 19.05 18.15 18.85 184,582 +0.35(+1.89%)
Jun 29, 2017 18.35 18.65 17.75 18.50 155,923 +0.15(+0.82%)
Jun 28, 2017 18.60 18.75 17.90 18.35 321,705 -0.10(-0.54%)
Jun 27, 2017 18.90 19.25 18.10 18.45 534,528 -0.50(-2.64%)
Jun 26, 2017 18.75 19.00 18.20 18.95 211,087 +0.20(+1.07%)
Jun 23, 2017 17.75 18.80 16.50 18.75 808,337 +1.00(+5.63%)
Jun 22, 2017 17.55 18.10 17.45 17.75 275,633 +0.25(+1.43%)
Jun 21, 2017 16.05 17.60 16.05 17.50 396,798 +1.45(+9.03%)
Jun 20, 2017 14.90 16.45 14.85 16.05 404,570 +1.15(+7.72%)
Jun 19, 2017 14.70 15.05 14.65 14.90 207,329 +0.30(+2.05%)
Jun 16, 2017 14.05 14.95 14.05 14.60 700,852 +0.30(+2.10%)
Jun 15, 2017 14.20 14.55 14.03 14.30 77,447 -0.05(-0.35%)
Jun 14, 2017 14.45 14.55 14.45 14.35 174,589 -0.15(-1.03%)
Jun 13, 2017 14.05 14.50 13.75 14.50 113,630 +0.40(+2.84%)
Jun 12, 2017 13.25 14.20 13.15 14.10 242,186 +0.75(+5.62%)
Jun 09, 2017 12.95 13.70 12.80 13.35 83,370 +0.35(+2.69%)
Jun 08, 2017 12.65 13.35 12.65 13.00 66,724 +0.35(+2.77%)
Jun 07, 2017 12.60 12.90 12.55 12.65 92,286 +0.10(+0.80%)
Jun 06, 2017 12.80 13.15 12.30 12.55 86,579 -0.35(-2.71%)
Jun 05, 2017 13.25 13.25 12.60 12.90 92,927 -0.30(-2.27%)
Jun 02, 2017 13.75 14.27 13.10 13.20 138,475 -0.25(-1.86%)
Jun 01, 2017 12.30 13.65 12.20 13.45 113,133 +1.20(+9.80%)
May 31, 2017 12.20 12.35 11.75 12.25 118,036 +0.15(+1.24%)
May 30, 2017 12.30 12.45 11.85 12.10 117,181 -0.25(-2.02%)
May 26, 2017 12.65 13.20 12.15 12.35 105,115 -0.30(-2.37%)
May 25, 2017 13.10 13.15 12.55 12.65 86,809 -0.40(-3.07%)
May 24, 2017 13.45 13.45 12.95 13.05 59,890 -0.35(-2.61%)
May 23, 2017 13.45 13.60 12.87 13.40 72,821 +0.15(+1.13%)
May 22, 2017 13.40 13.60 13.10 13.25 69,779 -0.15(-1.12%)
May 19, 2017 13.80 13.95 13.15 13.40 127,607 -0.45(-3.25%)
May 18, 2017 13.60 14.05 13.60 13.85 108,085 +0.15(+1.09%)
May 17, 2017 14.30 14.35 13.70 13.70 124,251 -0.80(-5.52%)
May 16, 2017 14.50 14.55 14.35 14.50 37,234 +0.05(+0.35%)
May 15, 2017 14.50 14.62 14.35 14.45 84,194 +0.10(+0.70%)
May 12, 2017 14.50 14.60 14.20 14.35 72,913 -0.20(-1.37%)
May 11, 2017 14.60 14.75 14.20 14.55 205,584 -0.10(-0.68%)
May 10, 2017 14.30 14.80 14.20 14.65 109,697 +0.30(+2.09%)
May 09, 2017 14.05 14.55 13.80 14.35 86,354 +0.40(+2.87%)
May 08, 2017 14.30 14.35 13.50 13.95 109,736 -0.40(-2.79%)
May 05, 2017 13.25 14.60 12.35 14.35 269,231 +1.05(+7.89%)
May 04, 2017 13.20 13.30 12.95 13.30 126,751 +0.15(+1.14%)
May 03, 2017 13.60 13.70 13.10 13.15 130,871 -0.55(-4.01%)
May 02, 2017 13.60 13.90 13.25 13.70 139,287 +0.10(+0.74%)
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.