Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.07 18.16 17.92 17.96 34,208,272 -0.06(-0.31%)
Jul 28, 2016 17.37 18.28 17.30 18.01 27,719,580 +0.65(+3.72%)
Jul 27, 2016 16.95 17.40 16.78 17.37 22,151,004 -0.18(-1.01%)
Jul 26, 2016 17.54 17.66 17.50 17.54 10,168,860 +0.05(+0.28%)
Jul 25, 2016 17.46 17.55 17.41 17.50 5,613,915 +0.00(+0.00%)
Jul 22, 2016 17.34 17.51 17.26 17.50 3,755,213 +0.12(+0.70%)
Jul 21, 2016 17.49 17.59 17.34 17.37 4,821,125 -0.09(-0.51%)
Jul 20, 2016 17.29 17.50 17.17 17.46 6,052,292 +0.23(+1.36%)
Jul 19, 2016 17.23 17.33 17.17 17.23 4,576,443 -0.05(-0.28%)
Jul 18, 2016 17.29 17.33 17.22 17.28 5,428,310 +0.02(+0.14%)
Jul 15, 2016 17.33 17.33 17.19 17.25 6,072,812 -0.06(-0.33%)
Jul 14, 2016 17.37 17.41 17.29 17.31 5,550,214 +0.04(+0.23%)
Jul 13, 2016 17.33 17.41 17.25 17.27 5,263,476 -0.06(-0.37%)
Jul 12, 2016 17.08 17.37 17.04 17.33 8,986,873 +0.37(+2.19%)
Jul 11, 2016 16.87 17.07 16.87 16.96 5,617,152 +0.06(+0.38%)
Jul 08, 2016 16.62 16.91 16.50 16.90 7,214,377 +0.40(+2.40%)
Jul 07, 2016 16.58 16.79 16.44 16.50 9,036,586 +0.25(+1.54%)
Jul 06, 2016 16.05 16.28 15.98 16.25 4,579,778 +0.15(+0.90%)
Jul 05, 2016 16.32 16.32 16.02 16.11 4,617,911 -0.29(-1.77%)
Jul 01, 2016 16.44 16.40 16.40 16.40 6,743,055 -0.15(-0.93%)
Jun 30, 2016 16.09 16.61 16.08 16.55 12,050,880 +0.54(+3.38%)
Jun 29, 2016 15.84 16.05 15.67 16.01 11,457,749 +0.35(+2.22%)
Jun 28, 2016 15.59 15.74 15.50 15.66 8,783,950 +0.26(+1.68%)
Jun 27, 2016 15.76 15.76 15.26 15.40 11,181,886 -0.51(-3.20%)
Jun 24, 2016 16.21 16.42 15.91 15.91 17,252,274 -0.89(-5.29%)
Jun 23, 2016 16.80 16.89 16.64 16.80 7,759,842 +0.19(+1.17%)
Jun 22, 2016 16.54 16.84 16.50 16.61 9,687,536 +0.15(+0.88%)
Jun 21, 2016 16.53 16.57 16.44 16.46 6,598,931 -0.05(-0.29%)
Jun 20, 2016 16.70 16.74 16.50 16.51 8,038,236 +0.11(+0.69%)
Jun 17, 2016 16.21 16.48 16.20 16.40 13,447,229 +0.15(+0.90%)
Jun 16, 2016 16.19 16.31 16.10 16.25 8,396,370 -0.07(-0.45%)
Jun 15, 2016 16.50 16.52 16.31 16.32 6,182,142 -0.06(-0.35%)
Jun 14, 2016 16.31 16.53 16.28 16.38 7,037,508 +0.02(+0.15%)
Jun 13, 2016 16.46 16.57 16.34 16.36 12,211,637 -0.23(-1.36%)
Jun 10, 2016 16.49 16.65 16.27 16.58 13,495,839 -0.41(-2.43%)
Jun 09, 2016 16.87 17.03 16.71 16.99 9,635,940 +0.04(+0.24%)
Jun 08, 2016 17.05 17.09 16.85 16.95 9,809,998 -0.09(-0.52%)
Jun 07, 2016 17.05 17.21 17.02 17.04 12,608,206 +0.02(+0.14%)
Jun 06, 2016 17.10 17.21 17.01 17.02 10,393,863 -0.02(-0.10%)
Jun 03, 2016 16.96 17.08 16.78 17.04 8,628,934 -0.06(-0.38%)
Jun 02, 2016 16.78 17.12 16.75 17.10 12,351,022 +0.32(+1.88%)
Jun 01, 2016 16.72 16.87 16.60 16.78 9,132,781 -0.10(-0.57%)
May 31, 2016 16.53 16.93 16.53 16.88 19,663,554 +0.31(+1.85%)
May 27, 2016 16.22 16.57 16.57 16.57 15,416,640 +0.31(+1.89%)
May 26, 2016 16.11 16.28 16.09 16.27 9,129,851 +0.21(+1.33%)
May 25, 2016 16.19 16.25 16.01 16.05 10,383,317 -0.07(-0.45%)
May 24, 2016 15.91 16.19 15.89 16.13 10,034,580 +0.30(+1.88%)
May 23, 2016 15.70 15.96 15.66 15.83 15,128,739 +0.17(+1.08%)
May 20, 2016 15.32 15.70 15.32 15.66 12,813,045 +0.46(+3.01%)
May 19, 2016 15.11 15.27 15.05 15.20 11,466,359 -0.03(-0.21%)
May 18, 2016 15.26 15.59 15.20 15.23 9,925,247 -0.10(-0.68%)
May 17, 2016 15.39 15.54 15.28 15.34 10,435,827 -0.08(-0.52%)
May 16, 2016 15.01 15.44 15.01 15.42 13,857,442 +0.42(+2.78%)
May 13, 2016 15.13 15.28 14.99 15.00 14,866,600 -0.15(-1.01%)
May 12, 2016 15.19 15.30 14.97 15.15 18,377,488 +0.01(+0.05%)
May 11, 2016 15.08 15.24 15.04 15.15 13,461,494 +0.01(+0.05%)
May 10, 2016 14.83 15.15 14.76 15.14 11,178,216 +0.42(+2.84%)
May 09, 2016 14.80 14.95 14.68 14.72 8,880,569 -0.08(-0.54%)
May 06, 2016 14.66 14.91 14.63 14.80 7,469,281 +0.10(+0.66%)
May 05, 2016 14.75 14.87 14.70 14.70 8,856,323 -0.04(-0.27%)
May 04, 2016 14.88 14.95 14.62 14.74 9,630,015 -0.20(-1.34%)
May 03, 2016 14.95 15.00 14.81 14.95 11,356,209 -0.15(-1.01%)
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.