Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.85 19.06 18.70 18.94 1,351,801 +0.11(+0.60%)
Jun 29, 2016 18.72 19.04 18.57 18.83 1,376,225 +0.39(+2.14%)
Jun 28, 2016 18.41 18.78 18.27 18.44 2,131,307 +0.24(+1.34%)
Jun 27, 2016 19.18 19.22 17.86 18.19 3,245,423 -0.99(-5.18%)
Jun 24, 2016 16.96 19.68 16.62 19.19 11,656,910 +3.43(+21.80%)
Jun 23, 2016 16.49 16.69 15.61 15.75 3,750,722 -0.65(-3.95%)
Jun 22, 2016 16.62 17.09 16.18 16.40 1,825,679 -0.05(-0.29%)
Jun 21, 2016 16.33 16.54 16.23 16.45 1,103,948 +0.10(+0.63%)
Jun 20, 2016 16.41 16.79 16.28 16.34 1,509,155 +0.17(+1.04%)
Jun 17, 2016 16.11 16.35 15.99 16.18 1,518,701 +0.12(+0.76%)
Jun 16, 2016 16.14 16.32 15.76 16.05 1,986,464 -0.25(-1.55%)
Jun 15, 2016 16.13 16.55 16.08 16.31 1,082,681 +0.23(+1.46%)
Jun 14, 2016 16.05 16.19 15.78 16.07 892,675 +0.04(+0.23%)
Jun 13, 2016 16.22 16.27 15.98 16.03 906,202 -0.25(-1.56%)
Jun 10, 2016 16.28 16.48 16.04 16.29 855,018 -0.19(-1.14%)
Jun 09, 2016 16.77 16.77 16.28 16.48 805,916 -0.37(-2.17%)
Jun 08, 2016 16.68 16.89 16.50 16.84 699,063 +0.15(+0.90%)
Jun 07, 2016 16.74 16.91 16.60 16.69 1,191,740 -0.08(-0.50%)
Jun 06, 2016 17.36 17.36 16.70 16.78 835,071 -0.23(-1.32%)
Jun 03, 2016 17.13 17.22 16.95 17.00 1,037,542 -0.21(-1.20%)
Jun 02, 2016 17.25 17.45 16.99 17.21 797,504 -0.05(-0.27%)
Jun 01, 2016 16.93 17.32 16.90 17.25 788,485 +0.24(+1.43%)
May 31, 2016 17.09 17.12 16.83 17.01 1,271,281 +0.00(+0.00%)
May 27, 2016 16.45 17.01 17.01 17.01 1,119,842 +0.56(+3.42%)
May 26, 2016 16.33 16.55 16.24 16.45 1,192,275 +0.23(+1.39%)
May 25, 2016 16.00 16.28 15.95 16.22 1,198,960 +0.23(+1.41%)
May 24, 2016 15.89 16.06 15.68 16.00 1,361,681 +0.01(+0.06%)
May 23, 2016 16.45 16.65 15.96 15.99 1,382,386 -0.42(-2.56%)
May 20, 2016 15.81 16.48 15.72 16.41 3,069,848 +0.30(+1.85%)
May 19, 2016 16.31 16.60 16.00 16.11 2,774,440 -0.23(-1.43%)
May 18, 2016 16.68 16.72 16.14 16.34 1,525,835 -0.47(-2.77%)
May 17, 2016 17.93 17.93 16.71 16.81 2,183,539 -1.18(-6.54%)
May 16, 2016 17.77 18.14 17.60 17.98 851,625 +0.19(+1.05%)
May 13, 2016 18.16 18.21 17.70 17.80 1,029,369 -0.50(-2.75%)
May 12, 2016 18.31 18.49 18.05 18.30 752,272 +0.09(+0.51%)
May 11, 2016 18.52 18.52 18.02 18.21 1,189,407 -0.61(-3.22%)
May 10, 2016 18.87 19.02 18.59 18.81 547,392 -0.11(-0.59%)
May 09, 2016 18.91 19.28 18.82 18.93 1,046,386 +0.08(+0.45%)
May 06, 2016 18.39 18.97 18.28 18.84 1,140,300 +0.35(+1.92%)
May 05, 2016 19.15 19.27 18.49 18.49 1,506,102 -0.59(-3.08%)
May 04, 2016 18.53 19.23 18.46 19.08 1,358,102 +0.44(+2.35%)
May 03, 2016 18.54 18.87 18.16 18.64 1,340,453 +0.12(+0.66%)
May 02, 2016 18.42 18.56 18.20 18.52 950,888 +0.09(+0.51%)
Apr 29, 2016 18.60 18.60 18.25 18.42 1,026,955 -0.12(-0.65%)
Apr 28, 2016 18.75 18.80 18.48 18.54 910,383 -0.22(-1.19%)
Apr 27, 2016 18.53 18.81 18.02 18.77 874,790 +0.14(+0.75%)
Apr 26, 2016 18.26 18.64 18.20 18.63 691,777 +0.34(+1.84%)
Apr 25, 2016 18.16 18.38 17.83 18.29 978,907 +0.07(+0.36%)
Apr 22, 2016 18.13 18.35 17.90 18.23 682,603 +0.17(+0.93%)
Apr 21, 2016 18.60 18.60 17.89 18.06 855,423 -0.36(-1.97%)
Apr 20, 2016 18.45 18.65 18.32 18.42 522,708 +0.08(+0.46%)
Apr 19, 2016 18.75 18.75 18.25 18.34 629,341 -0.37(-1.99%)
Apr 18, 2016 18.55 18.79 18.38 18.71 544,642 +0.04(+0.20%)
Apr 15, 2016 18.41 18.85 18.25 18.67 653,206 +0.11(+0.60%)
Apr 14, 2016 18.80 18.80 18.43 18.56 593,800 -0.19(-1.00%)
Apr 13, 2016 18.49 18.78 18.00 18.75 926,122 +0.42(+2.29%)
Apr 12, 2016 17.90 18.47 17.77 18.33 1,071,498 +0.48(+2.66%)
Apr 11, 2016 18.25 18.59 17.85 17.85 978,208 -0.35(-1.90%)
Apr 08, 2016 18.39 18.42 17.96 18.20 1,994,729 -0.18(-0.96%)
Apr 07, 2016 18.73 19.58 18.08 18.38 3,037,606 -0.51(-2.72%)
Apr 06, 2016 18.83 19.08 18.40 18.89 1,037,486 +0.06(+0.30%)
Apr 05, 2016 19.03 19.17 18.82 18.83 832,139 -0.26(-1.37%)
Apr 04, 2016 19.46 19.57 19.00 19.09 886,737 -0.40(-2.03%)
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.