Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.09 17.26 16.84 16.95 677,553 -0.19(-1.11%)
Jul 28, 2016 17.10 17.16 16.94 17.14 439,238 -0.02(-0.12%)
Jul 27, 2016 17.27 17.27 16.99 17.16 358,914 -0.04(-0.23%)
Jul 26, 2016 17.13 17.24 16.86 17.20 246,814 +0.10(+0.58%)
Jul 25, 2016 17.25 17.25 16.97 17.10 285,400 -0.12(-0.70%)
Jul 22, 2016 17.02 17.24 16.86 17.22 430,637 +0.21(+1.23%)
Jul 21, 2016 17.01 17.27 16.85 17.01 411,421 -0.04(-0.23%)
Jul 20, 2016 16.84 17.19 16.75 17.05 289,582 +0.30(+1.79%)
Jul 19, 2016 16.74 16.85 16.57 16.75 813,795 -0.04(-0.24%)
Jul 18, 2016 16.82 16.85 16.64 16.79 619,452 -0.08(-0.47%)
Jul 15, 2016 17.14 17.14 16.73 16.87 361,987 +0.05(+0.30%)
Jul 14, 2016 17.08 17.22 16.75 16.82 387,164 -0.14(-0.83%)
Jul 13, 2016 16.85 17.12 16.78 16.96 713,831 +0.20(+1.19%)
Jul 12, 2016 16.54 16.82 16.40 16.76 606,462 +0.37(+2.26%)
Jul 11, 2016 16.00 16.44 15.96 16.39 640,164 +0.47(+2.95%)
Jul 08, 2016 15.76 16.02 15.58 15.92 684,812 +0.34(+2.18%)
Jul 07, 2016 15.84 16.06 15.43 15.58 752,189 -0.12(-0.76%)
Jul 05, 2016 15.78 15.98 15.52 15.70 596,926 -0.19(-1.20%)
Jul 01, 2016 15.64 15.89 15.89 15.89 466,600 +0.26(+1.66%)
Jun 30, 2016 15.35 15.65 15.21 15.63 1,191,013 +0.35(+2.29%)
Jun 29, 2016 15.14 15.33 15.09 15.28 494,290 +0.25(+1.66%)
Jun 28, 2016 15.02 15.27 14.91 15.03 1,034,377 +0.24(+1.62%)
Jun 27, 2016 15.45 15.50 14.72 14.79 1,673,701 -0.82(-5.25%)
Jun 24, 2016 15.43 15.66 15.34 15.61 3,740,112 -0.45(-2.80%)
Jun 23, 2016 15.93 16.22 15.72 16.06 2,489,982 +0.23(+1.45%)
Jun 22, 2016 16.22 16.39 15.54 15.83 1,569,596 -0.23(-1.43%)
Jun 21, 2016 16.04 16.17 15.48 16.06 3,824,380 +0.06(+0.37%)
Jun 20, 2016 16.40 16.56 15.96 16.00 1,574,023 -0.40(-2.44%)
Jun 17, 2016 16.77 16.93 16.37 16.40 1,999,918 -0.31(-1.86%)
Jun 16, 2016 16.86 16.86 16.56 16.71 764,872 -0.25(-1.47%)
Jun 15, 2016 16.96 17.08 16.87 16.96 544,559 +0.00(+0.00%)
Jun 14, 2016 17.03 17.20 16.90 16.96 660,416 -0.15(-0.88%)
Jun 13, 2016 17.31 17.49 17.09 17.11 571,002 -0.24(-1.38%)
Jun 10, 2016 17.44 17.57 17.09 17.35 790,061 -0.27(-1.53%)
Jun 09, 2016 17.50 17.62 17.22 17.62 690,149 +0.11(+0.63%)
Jun 08, 2016 17.52 17.73 17.42 17.51 969,669 +0.01(+0.06%)
Jun 07, 2016 17.49 17.65 17.43 17.50 707,208 -0.05(-0.28%)
Jun 06, 2016 17.65 17.73 17.35 17.55 1,434,732 +0.33(+1.92%)
Jun 03, 2016 17.21 17.34 16.97 17.22 643,111 -0.07(-0.40%)
Jun 02, 2016 17.19 17.34 17.12 17.29 463,614 +0.06(+0.35%)
Jun 01, 2016 17.15 17.29 17.02 17.23 860,190 +0.03(+0.17%)
May 31, 2016 17.25 17.28 17.15 17.20 1,038,392 -0.03(-0.17%)
May 27, 2016 17.20 17.23 17.23 17.23 530,200 +0.08(+0.47%)
May 26, 2016 17.23 17.23 17.02 17.15 528,447 -0.03(-0.17%)
May 25, 2016 17.19 17.22 17.00 17.18 653,322 -0.01(-0.06%)
May 24, 2016 17.27 17.27 16.81 17.19 877,854 +0.07(+0.41%)
May 23, 2016 16.89 17.20 16.86 17.12 559,990 +0.25(+1.48%)
May 20, 2016 16.87 17.06 16.60 16.87 845,262 +0.12(+0.72%)
May 19, 2016 16.63 16.80 16.36 16.75 719,258 +0.05(+0.30%)
May 18, 2016 16.67 17.05 16.55 16.70 688,801 +0.00(+0.00%)
May 17, 2016 17.24 17.36 16.48 16.70 2,194,753 -0.53(-3.08%)
May 16, 2016 17.55 17.66 17.18 17.23 1,774,753 -0.30(-1.71%)
May 13, 2016 17.75 17.79 17.48 17.53 706,112 -0.22(-1.24%)
May 12, 2016 18.12 18.14 17.46 17.75 1,336,660 -0.26(-1.44%)
May 11, 2016 18.41 18.44 17.86 18.01 4,319,610 -1.07(-5.61%)
May 10, 2016 18.72 19.21 18.50 19.08 542,341 +0.51(+2.75%)
May 09, 2016 18.65 18.83 18.54 18.57 738,776 -0.20(-1.07%)
May 06, 2016 18.99 19.22 18.67 18.77 627,035 -0.23(-1.21%)
May 05, 2016 18.90 19.18 18.90 19.00 762,162 +0.19(+1.01%)
May 04, 2016 19.42 19.42 18.41 18.81 1,255,528 -1.21(-6.04%)
May 03, 2016 20.42 20.70 19.99 20.02 703,842 -0.64(-3.10%)
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.