Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 22.58 23.10 22.43 23.06 3,531,384 +0.67(+2.98%)
Jul 28, 2016 22.21 22.65 22.09 22.39 1,708,232 +0.23(+1.02%)
Jul 27, 2016 22.04 22.31 21.79 22.16 2,075,780 +0.09(+0.38%)
Jul 26, 2016 22.01 22.17 21.88 22.08 2,012,612 +0.13(+0.59%)
Jul 25, 2016 21.91 21.96 21.75 21.95 4,041,636 -0.02(-0.10%)
Jul 22, 2016 21.99 22.26 21.58 21.97 8,621,136 +0.82(+3.85%)
Jul 20, 2016 20.97 21.16 21.16 21.16 3,681,600 +0.40(+1.91%)
Jul 19, 2016 19.80 21.59 19.74 20.76 10,232,932 +1.21(+6.20%)
Jul 18, 2016 19.57 19.63 19.19 19.55 4,763,276 +0.16(+0.83%)
Jul 15, 2016 19.52 19.62 19.19 19.39 2,974,004 -0.14(-0.72%)
Jul 14, 2016 20.00 20.02 19.26 19.53 3,499,504 -0.30(-1.54%)
Jul 13, 2016 20.03 20.12 19.76 19.83 2,153,908 -0.12(-0.59%)
Jul 12, 2016 19.98 20.25 19.85 19.95 2,491,784 +0.10(+0.50%)
Jul 11, 2016 19.87 19.95 19.66 19.85 2,940,520 +0.13(+0.67%)
Jul 08, 2016 19.75 19.55 19.32 19.72 4,275,208 +0.17(+0.84%)
Jul 07, 2016 19.64 19.72 19.05 19.55 3,296,092 -0.21(-1.06%)
Jul 05, 2016 19.88 19.88 19.62 19.76 3,131,724 -0.13(-0.67%)
Jul 01, 2016 19.91 19.89 19.89 19.89 2,115,600 +0.06(+0.32%)
Jun 30, 2016 19.82 19.97 19.59 19.83 5,231,188 +0.08(+0.42%)
Jun 29, 2016 19.52 20.31 19.50 19.75 5,045,816 +0.24(+1.23%)
Jun 28, 2016 19.12 19.58 19.05 19.51 3,372,556 +0.53(+2.81%)
Jun 27, 2016 19.21 19.36 18.65 18.98 4,284,956 -0.39(-2.00%)
Jun 24, 2016 18.66 19.46 18.64 19.36 6,242,096 -0.03(-0.17%)
Jun 23, 2016 19.44 19.54 19.11 19.40 4,961,616 +0.03(+0.13%)
Jun 22, 2016 19.33 19.44 19.04 19.37 3,848,564 -0.01(-0.03%)
Jun 21, 2016 19.43 19.43 18.89 19.38 4,609,524 +0.07(+0.35%)
Jun 20, 2016 18.72 19.41 18.48 19.31 7,455,928 +1.16(+6.39%)
Jun 17, 2016 18.09 18.22 17.90 18.15 2,857,956 +0.03(+0.15%)
Jun 16, 2016 18.18 18.23 17.87 18.12 3,027,940 -0.12(-0.63%)
Jun 15, 2016 18.45 18.75 18.14 18.24 4,130,068 -0.11(-0.61%)
Jun 14, 2016 18.06 18.45 17.79 18.35 3,917,408 +0.33(+1.83%)
Jun 13, 2016 17.86 18.71 17.64 18.02 4,377,204 +0.04(+0.24%)
Jun 10, 2016 18.07 18.23 17.78 17.98 3,345,924 -0.19(-1.05%)
Jun 09, 2016 18.33 18.68 17.87 18.17 4,693,196 -0.17(-0.91%)
Jun 08, 2016 17.27 18.36 17.07 18.34 6,899,696 +1.07(+6.20%)
Jun 07, 2016 17.07 17.27 17.00 17.27 4,441,888 +0.12(+0.71%)
Jun 06, 2016 16.72 17.23 16.65 17.14 2,072,320 +0.26(+1.57%)
Jun 03, 2016 16.88 16.98 16.64 16.88 3,119,064 -0.03(-0.19%)
Jun 02, 2016 16.15 16.92 15.90 16.91 4,012,516 +0.72(+4.46%)
Jun 01, 2016 15.88 16.40 15.67 16.19 5,839,388 +0.07(+0.40%)
May 31, 2016 16.31 16.32 15.90 16.12 3,438,288 -0.20(-1.23%)
May 27, 2016 15.77 16.32 16.32 16.32 4,150,400 +0.54(+3.39%)
May 26, 2016 16.30 16.30 15.73 15.79 3,238,988 -0.54(-3.32%)
May 25, 2016 16.20 16.43 16.07 16.33 2,955,676 +0.09(+0.54%)
May 24, 2016 15.98 16.43 15.71 16.24 3,043,872 +0.37(+2.35%)
May 23, 2016 15.79 16.10 15.72 15.87 3,949,912 -0.09(-0.53%)
May 20, 2016 15.68 16.02 15.61 15.96 2,735,900 +0.39(+2.49%)
May 19, 2016 15.41 15.79 15.29 15.57 2,768,732 +0.11(+0.70%)
May 18, 2016 15.45 15.53 15.27 15.46 2,514,304 -0.02(-0.11%)
May 17, 2016 15.65 15.80 15.40 15.48 2,664,340 -0.22(-1.42%)
May 16, 2016 15.24 15.74 15.20 15.70 3,546,472 +0.54(+3.58%)
May 13, 2016 15.22 15.36 15.03 15.16 2,294,796 -0.13(-0.87%)
May 12, 2016 15.96 15.98 15.07 15.29 2,681,396 -0.57(-3.61%)
May 11, 2016 15.72 16.20 15.67 15.86 3,076,512 +0.24(+1.54%)
May 10, 2016 15.73 15.73 15.43 15.62 2,115,348 +0.01(+0.08%)
May 09, 2016 15.30 15.74 15.27 15.61 3,401,948 +0.28(+1.84%)
May 06, 2016 15.34 15.46 15.02 15.33 2,861,420 -0.02(-0.15%)
May 05, 2016 15.32 15.46 15.21 15.35 3,504,148 +0.00(+0.00%)
May 04, 2016 15.69 15.69 15.27 15.35 3,389,812 -0.42(-2.66%)
May 03, 2016 15.95 16.23 15.54 15.77 8,217,412 -0.50(-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.