Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.22 15.35 15.05 15.28 1,565,192 +0.09(+0.59%)
Jul 28, 2017 15.30 15.56 15.00 15.19 2,379,097 -0.14(-0.91%)
Jul 27, 2017 16.06 16.08 15.29 15.33 1,765,721 -0.85(-5.25%)
Jul 26, 2017 16.40 16.49 16.13 16.18 687,068 -0.23(-1.40%)
Jul 25, 2017 16.43 16.48 16.29 16.41 857,140 -0.02(-0.12%)
Jul 24, 2017 16.34 16.49 16.32 16.43 702,254 +0.05(+0.31%)
Jul 21, 2017 16.39 16.43 16.18 16.38 843,305 +0.21(+1.30%)
Jul 20, 2017 16.15 16.30 16.09 16.17 630,725 +0.01(+0.06%)
Jul 19, 2017 15.87 16.20 15.77 16.16 631,896 +0.25(+1.57%)
Jul 18, 2017 15.73 15.93 15.71 15.91 595,783 +0.10(+0.63%)
Jul 17, 2017 15.86 15.93 15.73 15.81 811,799 -0.03(-0.19%)
Jul 14, 2017 15.71 15.93 15.71 15.84 669,501 +0.02(+0.13%)
Jul 13, 2017 15.81 15.89 15.59 15.82 709,129 +0.06(+0.38%)
Jul 12, 2017 15.81 15.95 15.71 15.76 694,895 +0.03(+0.19%)
Jul 11, 2017 15.61 15.78 15.47 15.73 1,302,745 +0.20(+1.29%)
Jul 10, 2017 16.06 16.26 15.48 15.53 1,435,333 -0.61(-3.78%)
Jul 07, 2017 16.23 16.25 16.04 16.14 768,839 -0.03(-0.19%)
Jul 06, 2017 16.44 16.53 16.16 16.17 814,539 -0.32(-1.94%)
Jul 05, 2017 16.40 16.55 16.26 16.49 1,424,645 +0.23(+1.41%)
Jul 03, 2017 16.19 16.38 16.00 16.26 560,266 +0.16(+0.99%)
Jun 30, 2017 15.98 16.22 15.66 16.10 1,246,235 +0.10(+0.63%)
Jun 29, 2017 15.93 16.08 15.75 16.00 1,653,123 +0.15(+0.95%)
Jun 28, 2017 15.79 16.00 15.61 15.85 1,124,639 +0.14(+0.89%)
Jun 27, 2017 15.64 15.97 15.49 15.71 2,165,134 +0.16(+1.03%)
Jun 26, 2017 15.57 15.83 15.52 15.55 1,017,405 -0.10(-0.64%)
Jun 23, 2017 15.31 15.65 11,938,487 +0.07(+0.45%)
Jun 22, 2017 16.07 16.11 15.58 15.58 1,307,460 -0.46(-2.87%)
Jun 21, 2017 16.16 16.24 15.93 16.04 1,460,811 -0.10(-0.62%)
Jun 20, 2017 16.27 16.36 16.07 16.14 1,209,361 -0.10(-0.62%)
Jun 19, 2017 16.12 16.34 16.07 16.24 825,294 +0.12(+0.74%)
Jun 16, 2017 16.22 16.28 15.99 16.12 1,192,842 -0.10(-0.62%)
Jun 15, 2017 16.36 16.66 15.99 16.22 638,178 -0.24(-1.46%)
Jun 14, 2017 16.40 16.60 16.39 16.46 1,019,594 +0.05(+0.30%)
Jun 13, 2017 16.47 16.63 16.26 16.41 1,105,829 +0.02(+0.12%)
Jun 12, 2017 16.43 16.53 16.30 16.39 1,183,009 -0.02(-0.12%)
Jun 09, 2017 16.45 16.58 16.02 16.41 1,253,524 -0.05(-0.30%)
Jun 08, 2017 16.70 16.74 16.48 16.46 1,324,466 -0.27(-1.61%)
Jun 07, 2017 16.67 16.74 16.59 16.73 1,081,147 +0.05(+0.30%)
Jun 06, 2017 16.37 16.75 16.18 16.68 2,164,972 +0.30(+1.83%)
Jun 05, 2017 16.63 16.71 16.33 16.38 1,203,938 +0.13(+0.80%)
Jun 02, 2017 16.02 16.27 15.95 16.25 919,174 +0.27(+1.69%)
Jun 01, 2017 15.78 16.01 15.68 15.98 894,402 +0.24(+1.52%)
May 31, 2017 16.18 16.37 15.71 15.74 1,398,753 -0.38(-2.36%)
May 30, 2017 16.54 16.54 16.09 16.12 960,917 -0.36(-2.18%)
May 26, 2017 16.62 16.63 16.33 16.48 698,887 -0.14(-0.84%)
May 25, 2017 16.91 16.96 16.53 16.62 1,026,329 -0.29(-1.71%)
May 24, 2017 16.76 17.03 16.70 16.91 1,192,830 +0.14(+0.83%)
May 23, 2017 16.56 16.79 16.54 16.77 871,748 +0.20(+1.21%)
May 22, 2017 16.54 16.59 16.42 16.57 730,359 +0.09(+0.55%)
May 19, 2017 16.37 16.50 16.24 16.48 687,912 +0.13(+0.80%)
May 18, 2017 16.09 16.51 16.00 16.35 1,292,971 +0.28(+1.74%)
May 17, 2017 16.19 16.24 15.98 16.07 1,451,854 -0.25(-1.53%)
May 16, 2017 16.11 16.37 16.10 16.32 1,327,366 +0.32(+2.00%)
May 15, 2017 15.55 16.01 15.43 16.00 1,283,454 +0.41(+2.63%)
May 12, 2017 15.65 15.73 15.35 15.59 1,199,247 -0.11(-0.70%)
May 11, 2017 15.59 15.72 15.16 15.70 1,982,079 +0.04(+0.26%)
May 10, 2017 16.40 16.71 15.60 15.66 2,667,741 -0.27(-1.69%)
May 09, 2017 16.36 16.40 15.84 15.93 2,049,522 -0.43(-2.63%)
May 08, 2017 16.70 16.80 16.29 16.36 1,253,681 -0.32(-1.92%)
May 05, 2017 16.48 16.68 16.39 16.68 1,089,899 +0.18(+1.09%)
May 04, 2017 16.20 16.52 16.19 16.50 1,490,344 +0.29(+1.79%)
May 03, 2017 16.35 16.51 15.99 16.21 1,667,407 -0.22(-1.34%)
May 02, 2017 16.94 16.95 16.19 16.43 1,842,002 -0.50(-2.95%)
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.