Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.41 16.41 16.41 0 -0.28(-1.68%)
Jul 28, 2016 16.76 16.81 16.60 16.69 163,383 -0.07(-0.42%)
Jul 27, 2016 16.79 16.82 16.58 16.76 140,886 +0.02(+0.12%)
Jul 26, 2016 16.47 16.87 16.25 16.74 264,983 +0.25(+1.52%)
Jul 25, 2016 16.12 16.53 15.98 16.49 206,629 +0.37(+2.30%)
Jul 22, 2016 16.35 16.35 16.12 16.12 100,725 -0.29(-1.77%)
Jul 21, 2016 16.07 16.47 15.98 16.41 145,158 +0.38(+2.37%)
Jul 20, 2016 16.10 16.15 15.95 16.03 248,692 -0.07(-0.43%)
Jul 19, 2016 16.14 16.17 16.02 16.10 118,075 -0.05(-0.31%)
Jul 18, 2016 16.30 16.39 16.05 16.15 156,622 -0.11(-0.68%)
Jul 15, 2016 16.05 16.27 16.04 16.26 206,572 +0.23(+1.43%)
Jul 14, 2016 16.20 16.26 16.01 16.03 211,380 -0.12(-0.74%)
Jul 13, 2016 16.36 16.37 16.03 16.15 120,042 -0.11(-0.68%)
Jul 12, 2016 16.16 16.50 16.15 16.26 252,213 +0.15(+0.93%)
Jul 11, 2016 15.71 16.15 15.65 16.11 343,702 +0.46(+2.94%)
Jul 08, 2016 15.55 15.55 15.65 125,947 +0.10(+0.64%)
Jul 07, 2016 15.47 15.73 15.44 15.55 146,569 -0.19(-1.21%)
Jul 05, 2016 15.95 15.95 15.51 15.74 215,866 -0.26(-1.62%)
Jul 04, 2016 15.69 16.00 15.66 16.00 208,083 +0.41(+2.63%)
Jun 30, 2016 15.59 15.59 15.59 0 -0.07(-0.45%)
Jun 29, 2016 15.14 15.73 15.09 15.66 297,101 +0.75(+5.03%)
Jun 28, 2016 14.72 14.99 14.70 14.91 325,519 +0.36(+2.47%)
Jun 27, 2016 15.00 15.00 14.51 14.55 746,415 -0.48(-3.19%)
Jun 24, 2016 15.25 15.57 14.97 15.03 402,680 -0.87(-5.47%)
Jun 23, 2016 15.68 15.92 15.61 15.90 182,639 +0.41(+2.65%)
Jun 22, 2016 15.85 15.90 15.49 15.49 244,279 -0.27(-1.71%)
Jun 21, 2016 15.64 15.94 15.55 15.76 267,182 +0.13(+0.83%)
Jun 20, 2016 15.18 15.78 15.18 15.63 520,261 +0.66(+4.41%)
Jun 17, 2016 14.85 15.07 14.74 14.97 468,225 +0.16(+1.08%)
Jun 16, 2016 14.79 14.92 14.72 14.81 371,808 -0.02(-0.13%)
Jun 15, 2016 14.93 15.06 14.75 14.83 386,128 +0.01(+0.07%)
Jun 14, 2016 14.84 15.22 14.81 14.82 394,419 -0.01(-0.07%)
Jun 13, 2016 14.95 15.00 14.74 14.83 268,946 -0.13(-0.87%)
Jun 10, 2016 15.00 15.05 14.79 14.96 747,984 -0.40(-2.60%)
Jun 09, 2016 15.80 15.80 15.34 15.36 240,906 -0.46(-2.91%)
Jun 08, 2016 16.23 16.24 15.55 15.82 1,341,687 -0.27(-1.68%)
Jun 07, 2016 15.60 16.18 15.48 16.09 323,795 +0.54(+3.47%)
Jun 06, 2016 14.97 15.85 14.86 15.55 375,792 +0.73(+4.93%)
Jun 03, 2016 14.85 14.95 14.70 14.82 245,641 -0.12(-0.80%)
Jun 02, 2016 14.76 15.07 14.76 14.94 259,422 +0.18(+1.22%)
Jun 01, 2016 14.85 14.90 14.67 14.76 356,265 -0.06(-0.40%)
May 31, 2016 14.98 15.03 14.82 14.82 527,044 -0.08(-0.54%)
May 30, 2016 15.00 15.04 14.90 14.90 97,669 -0.07(-0.47%)
May 27, 2016 14.77 15.04 14.71 14.97 280,248 +0.22(+1.49%)
May 26, 2016 15.09 15.11 14.70 14.75 197,741 -0.25(-1.67%)
May 25, 2016 15.11 15.15 14.84 15.00 304,966 +0.00(+0.00%)
May 24, 2016 14.98 15.07 14.91 15.00 449,317 +0.20(+1.35%)
May 20, 2016 14.80 14.80 14.80 0 +0.13(+0.89%)
May 19, 2016 14.93 14.95 14.58 14.67 306,706 -0.17(-1.15%)
May 18, 2016 14.70 14.93 14.62 14.84 287,012 +0.23(+1.57%)
May 17, 2016 14.68 14.78 14.40 14.61 412,067 +0.01(+0.07%)
May 16, 2016 15.00 15.03 14.59 14.60 330,644 -0.11(-0.75%)
May 13, 2016 15.88 15.89 14.63 14.71 770,386 -1.10(-6.96%)
May 12, 2016 16.18 16.36 15.77 15.81 242,890 -0.46(-2.83%)
May 11, 2016 16.44 16.44 16.14 16.27 460,335 -0.37(-2.22%)
May 10, 2016 16.73 16.73 16.61 16.64 221,216 -0.01(-0.06%)
May 09, 2016 16.85 16.85 16.35 16.65 245,789 -0.21(-1.25%)
May 06, 2016 16.78 16.89 16.75 16.86 216,647 +0.04(+0.24%)
May 05, 2016 16.85 16.88 16.76 16.82 224,474 +0.06(+0.36%)
May 04, 2016 16.78 16.87 16.71 16.76 242,950 -0.04(-0.24%)
May 03, 2016 16.77 16.87 16.45 16.80 208,439 +0.08(+0.48%)
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.