Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 20.25 20.61 20.17 20.57 53,142,624 +0.34(+1.67%)
Jul 28, 2016 20.27 20.28 20.12 20.23 28,439,602 -0.09(-0.42%)
Jul 27, 2016 20.13 20.39 20.13 20.31 41,702,776 +0.18(+0.90%)
Jul 26, 2016 20.37 20.42 20.09 20.13 42,263,472 -0.27(-1.30%)
Jul 25, 2016 20.39 20.41 20.29 20.40 30,715,472 -0.08(-0.39%)
Jul 22, 2016 20.20 20.64 20.19 20.48 64,675,248 +0.28(+1.39%)
Jul 21, 2016 20.21 20.32 20.11 20.20 47,553,888 -0.09(-0.44%)
Jul 20, 2016 20.31 20.34 20.20 20.29 29,654,892 -0.03(-0.14%)
Jul 19, 2016 20.33 20.36 20.27 20.32 28,765,450 -0.04(-0.19%)
Jul 18, 2016 20.36 20.38 20.27 20.36 25,978,014 -0.02(-0.09%)
Jul 15, 2016 20.38 20.47 20.28 20.38 35,041,452 +0.06(+0.28%)
Jul 14, 2016 20.17 20.41 20.17 20.32 35,059,732 +0.09(+0.42%)
Jul 13, 2016 20.17 20.37 20.12 20.23 31,264,294 +0.09(+0.42%)
Jul 12, 2016 20.14 20.24 20.06 20.15 39,311,968 -0.05(-0.24%)
Jul 11, 2016 20.18 20.23 20.05 20.19 45,454,924 -0.05(-0.23%)
Jul 08, 2016 20.01 20.28 20.09 20.24 59,874,796 +0.15(+0.73%)
Jul 07, 2016 20.29 20.38 20.01 20.09 49,903,968 -0.38(-1.86%)
Jul 06, 2016 20.42 20.47 20.16 20.47 55,683,464 +0.11(+0.54%)
Jul 05, 2016 20.44 20.62 20.36 20.37 75,720,552 -0.06(-0.28%)
Jul 01, 2016 20.30 20.42 20.42 20.42 49,462,612 +0.12(+0.60%)
Jun 30, 2016 20.06 20.40 19.99 20.30 67,924,200 +0.31(+1.58%)
Jun 29, 2016 19.83 19.99 19.77 19.99 50,386,440 +0.24(+1.24%)
Jun 28, 2016 19.80 19.81 19.67 19.74 73,262,456 -0.00(-0.02%)
Jun 27, 2016 19.40 19.77 19.40 19.75 79,774,880 +0.24(+1.23%)
Jun 24, 2016 19.47 19.84 19.40 19.51 121,642,872 -0.17(-0.86%)
Jun 23, 2016 19.52 19.68 19.44 19.68 40,515,052 +0.27(+1.40%)
Jun 22, 2016 19.29 19.52 19.29 19.40 43,085,296 +0.11(+0.56%)
Jun 21, 2016 19.18 19.41 19.05 19.29 42,439,404 +0.14(+0.71%)
Jun 20, 2016 19.28 19.29 19.04 19.16 43,058,688 +0.02(+0.12%)
Jun 17, 2016 19.05 19.20 18.95 19.13 58,037,960 +0.11(+0.59%)
Jun 16, 2016 18.89 19.05 18.86 19.02 42,795,964 +0.09(+0.50%)
Jun 15, 2016 19.00 19.06 18.92 18.93 41,464,972 -0.04(-0.22%)
Jun 14, 2016 18.87 19.01 18.76 18.97 48,989,100 +0.09(+0.47%)
Jun 13, 2016 18.88 19.01 18.85 18.88 35,695,284 -0.07(-0.35%)
Jun 10, 2016 18.77 19.04 18.74 18.95 55,057,024 +0.11(+0.60%)
Jun 09, 2016 18.71 18.87 18.63 18.83 44,045,484 +0.11(+0.58%)
Jun 08, 2016 18.66 18.73 18.62 18.73 30,707,750 +0.03(+0.18%)
Jun 07, 2016 18.50 18.74 18.48 18.69 53,025,144 +0.21(+1.14%)
Jun 06, 2016 18.43 18.55 18.41 18.48 35,630,444 +0.06(+0.33%)
Jun 03, 2016 18.31 18.45 18.29 18.42 40,964,380 +0.17(+0.95%)
Jun 02, 2016 18.20 18.25 18.12 18.25 26,181,608 +0.05(+0.28%)
Jun 01, 2016 18.37 18.38 18.14 18.20 36,304,500 -0.20(-1.07%)
May 31, 2016 18.34 18.42 18.29 18.39 59,472,556 +0.08(+0.41%)
May 27, 2016 18.24 18.32 18.32 18.32 33,358,574 +0.07(+0.39%)
May 26, 2016 18.18 18.32 18.15 18.25 34,093,616 +0.10(+0.57%)
May 25, 2016 18.17 18.19 18.06 18.14 31,311,082 +0.06(+0.31%)
May 24, 2016 18.07 18.11 18.04 18.09 30,079,746 +0.08(+0.47%)
May 23, 2016 18.08 18.09 17.97 18.00 32,736,448 -0.06(-0.34%)
May 20, 2016 18.15 18.17 18.00 18.06 43,092,268 +0.00(+0.03%)
May 19, 2016 17.98 18.07 17.74 18.06 58,354,608 -0.00(-0.03%)
May 18, 2016 18.36 18.39 17.98 18.06 54,604,460 -0.31(-1.69%)
May 17, 2016 18.43 18.48 18.32 18.37 46,948,128 -0.08(-0.43%)
May 16, 2016 18.30 18.46 18.27 18.45 32,050,702 +0.06(+0.33%)
May 13, 2016 18.55 18.57 18.37 18.39 35,102,016 -0.19(-1.01%)
May 12, 2016 18.46 18.64 18.42 18.58 39,878,528 +0.17(+0.94%)
May 11, 2016 18.45 18.48 18.33 18.41 30,683,228 -0.06(-0.33%)
May 10, 2016 18.33 18.50 18.31 18.47 36,984,360 +0.21(+1.16%)
May 09, 2016 18.32 18.37 18.24 18.26 28,725,854 -0.06(-0.33%)
May 06, 2016 18.22 18.32 18.07 18.32 33,341,472 +0.12(+0.65%)
May 05, 2016 18.29 18.32 18.16 18.20 34,567,008 -0.07(-0.36%)
May 04, 2016 18.20 18.32 18.12 18.27 32,951,172 -0.01(-0.08%)
May 03, 2016 18.33 18.36 18.17 18.28 46,458,344 -0.09(-0.49%)
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.