Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 16.03 16.47 15.90 16.27 3,220,448 +0.18(+1.12%)
Apr 29, 2016 16.42 16.42 15.66 16.09 4,622,356 -0.39(-2.40%)
Apr 28, 2016 16.76 17.25 16.43 16.49 6,637,948 -0.61(-3.58%)
Apr 27, 2016 17.27 17.70 16.95 17.10 3,556,484 -0.35(-2.02%)
Apr 26, 2016 17.27 17.47 17.13 17.45 2,073,272 +0.17(+1.00%)
Apr 25, 2016 17.08 17.45 17.07 17.28 2,538,812 +0.17(+1.02%)
Apr 22, 2016 16.88 17.22 16.88 17.11 1,774,832 +0.19(+1.11%)
Apr 21, 2016 16.82 17.02 16.77 16.92 1,986,784 +0.16(+0.92%)
Apr 20, 2016 16.73 16.89 16.48 16.77 1,480,468 +0.07(+0.39%)
Apr 19, 2016 16.93 16.98 16.63 16.70 2,470,516 -0.21(-1.27%)
Apr 18, 2016 16.59 17.01 16.57 16.91 1,718,480 +0.21(+1.27%)
Apr 15, 2016 16.77 16.90 16.54 16.70 1,781,176 -0.06(-0.34%)
Apr 14, 2016 16.44 16.98 16.40 16.76 2,784,964 +0.29(+1.78%)
Apr 13, 2016 16.38 16.61 16.22 16.47 3,043,936 +0.14(+0.89%)
Apr 12, 2016 16.63 16.70 16.04 16.32 3,699,796 -0.38(-2.26%)
Apr 11, 2016 17.00 17.07 16.62 16.70 2,420,576 -0.32(-1.88%)
Apr 08, 2016 17.25 17.36 16.75 17.02 1,849,036 -0.09(-0.51%)
Apr 07, 2016 17.09 17.25 16.95 17.11 2,471,896 -0.07(-0.42%)
Apr 06, 2016 16.84 17.25 16.83 17.18 2,493,072 +0.23(+1.37%)
Apr 05, 2016 17.38 17.47 16.89 16.95 2,861,276 -0.67(-3.83%)
Apr 04, 2016 17.04 18.03 16.91 17.62 6,006,972 +0.71(+4.23%)
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.