Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.62 19.98 19.55 19.93 54,836,344 +0.33(+1.67%)
Jul 28, 2016 19.64 19.65 19.50 19.60 29,346,008 -0.08(-0.42%)
Jul 27, 2016 19.51 19.76 19.51 19.69 43,031,896 +0.18(+0.90%)
Jul 26, 2016 19.74 19.79 19.46 19.51 43,610,464 -0.26(-1.30%)
Jul 25, 2016 19.76 19.78 19.66 19.77 31,694,414 -0.08(-0.39%)
Jul 22, 2016 19.58 20.00 19.57 19.85 66,736,532 +0.27(+1.39%)
Jul 21, 2016 19.59 19.70 19.49 19.58 49,069,492 -0.09(-0.44%)
Jul 20, 2016 19.68 19.71 19.58 19.66 30,600,032 -0.03(-0.14%)
Jul 19, 2016 19.70 19.73 19.65 19.69 29,682,240 -0.04(-0.19%)
Jul 18, 2016 19.73 19.75 19.64 19.73 26,805,966 -0.02(-0.09%)
Jul 15, 2016 19.75 19.83 19.66 19.75 36,158,268 +0.06(+0.28%)
Jul 14, 2016 19.54 19.78 19.54 19.69 36,177,128 +0.08(+0.42%)
Jul 13, 2016 19.55 19.74 19.50 19.61 32,260,728 +0.08(+0.42%)
Jul 12, 2016 19.52 19.61 19.44 19.52 40,564,892 -0.05(-0.24%)
Jul 11, 2016 19.55 19.61 19.43 19.57 46,903,632 -0.05(-0.23%)
Jul 08, 2016 19.40 19.65 19.47 19.62 61,783,084 +0.14(+0.73%)
Jul 07, 2016 19.67 19.75 19.40 19.47 51,494,472 -0.37(-1.86%)
Jul 06, 2016 19.79 19.84 19.54 19.84 57,458,164 +0.11(+0.54%)
Jul 05, 2016 19.80 19.98 19.73 19.74 78,133,872 -0.05(-0.28%)
Jul 01, 2016 19.67 19.79 19.79 19.79 51,039,052 +0.12(+0.60%)
Jun 30, 2016 19.44 19.77 19.37 19.67 70,089,040 +0.31(+1.58%)
Jun 29, 2016 19.22 19.37 19.16 19.37 51,992,324 +0.24(+1.24%)
Jun 28, 2016 19.19 19.20 19.06 19.13 75,597,432 -0.00(-0.02%)
Jun 27, 2016 18.80 19.16 18.80 19.14 82,317,416 +0.23(+1.23%)
Jun 24, 2016 18.87 19.23 18.80 18.90 125,519,792 -0.16(-0.86%)
Jun 23, 2016 18.92 19.07 18.84 19.07 41,806,324 +0.26(+1.40%)
Jun 22, 2016 18.69 18.92 18.69 18.80 44,458,484 +0.10(+0.56%)
Jun 21, 2016 18.59 18.81 18.47 18.70 43,792,004 +0.13(+0.71%)
Jun 20, 2016 18.68 18.69 18.45 18.57 44,431,028 +0.02(+0.12%)
Jun 17, 2016 18.46 18.60 18.36 18.54 59,887,708 +0.11(+0.59%)
Jun 16, 2016 18.30 18.47 18.28 18.43 44,159,928 +0.09(+0.50%)
Jun 15, 2016 18.41 18.47 18.33 18.34 42,786,520 -0.04(-0.22%)
Jun 14, 2016 18.29 18.43 18.18 18.38 50,550,448 +0.09(+0.47%)
Jun 13, 2016 18.30 18.42 18.27 18.30 36,832,940 -0.06(-0.35%)
Jun 10, 2016 18.19 18.45 18.16 18.36 56,811,764 +0.11(+0.60%)
Jun 09, 2016 18.13 18.29 18.05 18.25 45,449,276 +0.10(+0.58%)
Jun 08, 2016 18.08 18.15 18.05 18.15 31,686,448 +0.03(+0.18%)
Jun 07, 2016 17.92 18.16 17.91 18.12 54,715,128 +0.20(+1.14%)
Jun 06, 2016 17.86 17.97 17.84 17.91 36,766,032 +0.06(+0.33%)
Jun 03, 2016 17.74 17.88 17.72 17.85 42,269,972 +0.17(+0.95%)
Jun 02, 2016 17.63 17.68 17.56 17.68 27,016,050 +0.05(+0.28%)
Jun 01, 2016 17.80 17.81 17.58 17.63 37,461,572 -0.19(-1.07%)
May 31, 2016 17.77 17.85 17.73 17.82 61,368,024 +0.07(+0.41%)
May 27, 2016 17.68 17.75 17.75 17.75 34,421,756 +0.07(+0.39%)
May 26, 2016 17.61 17.75 17.59 17.68 35,180,228 +0.10(+0.57%)
May 25, 2016 17.61 17.63 17.51 17.58 32,309,010 +0.05(+0.31%)
May 24, 2016 17.51 17.55 17.48 17.53 31,038,428 +0.08(+0.47%)
May 23, 2016 17.52 17.53 17.42 17.45 33,779,804 -0.06(-0.34%)
May 20, 2016 17.59 17.61 17.44 17.51 44,465,680 +0.00(+0.03%)
May 19, 2016 17.42 17.51 17.20 17.50 60,214,448 -0.00(-0.03%)
May 18, 2016 17.80 17.82 17.42 17.51 56,344,776 -0.30(-1.69%)
May 17, 2016 17.87 17.91 17.76 17.81 48,444,428 -0.08(-0.43%)
May 16, 2016 17.73 17.89 17.71 17.88 33,072,202 +0.06(+0.33%)
May 13, 2016 17.98 17.99 17.81 17.82 36,220,764 -0.18(-1.01%)
May 12, 2016 17.89 18.06 17.85 18.01 41,149,512 +0.17(+0.94%)
May 11, 2016 17.88 17.91 17.77 17.84 31,661,144 -0.06(-0.33%)
May 10, 2016 17.77 17.93 17.75 17.90 38,163,100 +0.20(+1.16%)
May 09, 2016 17.75 17.81 17.68 17.69 29,641,386 -0.06(-0.33%)
May 06, 2016 17.66 17.75 17.51 17.75 34,404,108 +0.11(+0.65%)
May 05, 2016 17.73 17.75 17.60 17.64 35,668,704 -0.06(-0.36%)
May 04, 2016 17.64 17.76 17.56 17.70 34,001,368 -0.01(-0.08%)
May 03, 2016 17.77 17.79 17.61 17.72 47,939,036 -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.