Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.93 19.35 18.75 19.34 8,917,569 +0.42(+2.22%)
Jul 28, 2016 19.20 19.22 18.63 18.92 9,528,852 -0.26(-1.37%)
Jul 27, 2016 19.35 19.46 18.91 19.18 9,261,849 -0.14(-0.70%)
Jul 26, 2016 18.92 19.45 18.92 19.32 9,771,751 +0.47(+2.51%)
Jul 25, 2016 18.68 18.97 18.59 18.84 14,024,811 +0.59(+3.25%)
Jul 22, 2016 18.18 18.27 17.94 18.25 6,034,539 +0.08(+0.45%)
Jul 21, 2016 18.20 18.36 18.12 18.17 6,005,419 +0.01(+0.04%)
Jul 20, 2016 18.06 18.22 17.89 18.16 4,525,390 +0.20(+1.13%)
Jul 19, 2016 17.83 18.06 17.83 17.96 8,292,202 +0.05(+0.29%)
Jul 18, 2016 17.52 17.94 17.44 17.91 7,348,185 +0.46(+2.67%)
Jul 15, 2016 17.49 17.63 17.40 17.44 5,561,749 +0.04(+0.22%)
Jul 14, 2016 17.61 17.65 17.35 17.40 5,428,694 -0.05(-0.30%)
Jul 13, 2016 17.51 17.53 17.14 17.46 8,119,852 -0.07(-0.39%)
Jul 12, 2016 17.39 17.57 17.25 17.52 5,648,610 +0.35(+2.05%)
Jul 11, 2016 17.19 17.40 17.01 17.17 10,337,408 +0.15(+0.88%)
Jul 08, 2016 17.07 17.40 16.22 17.02 18,169,774 +0.80(+4.95%)
Jul 07, 2016 16.31 16.41 15.95 16.22 14,797,024 -0.12(-0.73%)
Jul 06, 2016 15.91 16.38 15.75 16.34 15,845,312 +0.39(+2.44%)
Jul 05, 2016 15.97 16.06 15.54 15.95 9,236,067 -0.10(-0.61%)
Jul 01, 2016 15.72 16.05 16.05 16.05 7,369,183 +0.31(+1.95%)
Jun 30, 2016 15.64 15.74 15.27 15.74 7,660,439 +0.16(+1.05%)
Jun 29, 2016 15.46 15.75 15.41 15.58 7,815,645 +0.19(+1.25%)
Jun 28, 2016 14.99 15.57 14.95 15.38 8,505,152 +0.50(+3.34%)
Jun 27, 2016 15.02 15.05 14.34 14.89 10,339,706 -0.24(-1.62%)
Jun 24, 2016 14.92 15.26 14.91 15.13 12,256,412 -0.39(-2.53%)
Jun 23, 2016 15.49 15.63 15.41 15.52 6,018,377 +0.24(+1.55%)
Jun 22, 2016 15.35 15.56 15.26 15.29 5,572,197 +0.04(+0.29%)
Jun 21, 2016 15.35 15.35 15.01 15.24 7,620,553 -0.13(-0.82%)
Jun 20, 2016 15.11 15.61 15.09 15.37 19,486,500 +0.44(+2.93%)
Jun 17, 2016 14.38 15.15 14.37 14.93 14,336,176 +0.59(+4.09%)
Jun 16, 2016 14.20 14.38 14.04 14.34 6,267,613 +0.01(+0.05%)
Jun 15, 2016 14.15 14.68 14.13 14.34 7,269,268 +0.24(+1.68%)
Jun 14, 2016 13.96 14.25 13.86 14.10 6,798,634 +0.07(+0.53%)
Jun 13, 2016 14.03 14.19 13.92 14.03 6,489,367 -0.01(-0.05%)
Jun 10, 2016 13.96 14.12 13.77 14.03 5,953,983 -0.29(-2.02%)
Jun 09, 2016 14.43 14.43 14.09 14.32 6,078,412 -0.16(-1.13%)
Jun 08, 2016 14.49 14.53 14.31 14.49 5,896,310 +0.08(+0.57%)
Jun 07, 2016 14.20 14.52 14.14 14.40 7,201,917 +0.27(+1.94%)
Jun 06, 2016 14.11 14.26 13.97 14.13 8,279,219 -0.03(-0.21%)
Jun 03, 2016 14.09 14.41 13.87 14.16 14,567,601 +0.56(+4.15%)
Jun 02, 2016 13.26 13.71 13.25 13.60 12,593,820 +0.34(+2.57%)
Jun 01, 2016 13.31 13.50 13.15 13.25 12,621,064 -0.09(-0.67%)
May 31, 2016 13.52 13.57 13.14 13.34 15,142,773 -0.10(-0.77%)
May 27, 2016 13.42 13.45 13.45 13.45 6,763,264 +0.05(+0.39%)
May 26, 2016 13.68 13.71 13.36 13.40 7,978,965 -0.16(-1.20%)
May 25, 2016 13.46 13.61 13.42 13.56 11,092,811 +0.14(+1.05%)
May 24, 2016 13.74 13.89 13.35 13.42 12,608,045 -0.24(-1.74%)
May 23, 2016 13.37 13.85 13.31 13.65 23,686,778 +0.30(+2.22%)
May 20, 2016 12.91 13.42 12.84 13.36 20,482,838 +0.54(+4.23%)
May 19, 2016 12.84 12.97 12.61 12.82 13,887,548 +0.14(+1.11%)
May 18, 2016 12.74 12.79 12.61 12.68 8,330,441 -0.18(-1.38%)
May 17, 2016 13.03 13.13 12.79 12.85 9,112,630 -0.16(-1.25%)
May 16, 2016 13.03 13.26 12.96 13.02 12,786,128 -0.05(-0.40%)
May 13, 2016 13.06 13.57 12.86 13.07 13,634,577 -0.18(-1.34%)
May 12, 2016 13.44 13.78 13.08 13.25 19,386,150 -0.53(-3.88%)
May 11, 2016 14.18 14.41 13.76 13.78 13,578,216 -0.53(-3.73%)
May 10, 2016 14.46 14.58 14.08 14.31 41,690,240 -1.86(-11.51%)
May 09, 2016 16.09 16.42 16.09 16.18 7,150,131 +0.10(+0.65%)
May 06, 2016 16.11 16.15 15.66 16.07 13,406,994 -0.15(-0.91%)
May 05, 2016 16.66 16.69 16.09 16.22 10,546,155 -0.65(-3.83%)
May 04, 2016 16.67 16.98 16.64 16.87 6,536,324 +0.08(+0.49%)
May 03, 2016 16.95 16.98 16.63 16.78 8,193,854 -0.26(-1.52%)
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.