Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.01 16.09 15.80 16.07 2,174,638 +0.09(+0.56%)
Jul 28, 2016 15.95 16.02 15.85 15.98 1,205,782 +0.01(+0.06%)
Jul 27, 2016 16.02 16.15 15.87 15.97 1,903,380 +0.05(+0.31%)
Jul 26, 2016 16.13 16.13 15.78 15.92 2,660,140 -0.23(-1.42%)
Jul 25, 2016 16.20 16.30 16.00 16.15 1,053,937 -0.04(-0.25%)
Jul 22, 2016 16.05 16.22 15.90 16.19 1,113,603 +0.14(+0.87%)
Jul 21, 2016 16.30 16.35 15.99 16.05 1,525,600 -0.28(-1.71%)
Jul 20, 2016 16.17 16.36 16.08 16.33 1,784,085 +0.25(+1.55%)
Jul 19, 2016 16.20 16.29 16.03 16.08 1,667,714 -0.20(-1.23%)
Jul 18, 2016 16.27 16.31 16.23 16.28 964,561 +0.01(+0.06%)
Jul 15, 2016 16.26 16.33 16.18 16.27 1,186,247 +0.09(+0.56%)
Jul 14, 2016 16.17 16.27 16.14 16.18 1,161,354 +0.12(+0.75%)
Jul 13, 2016 16.22 16.32 16.00 16.06 2,873,431 -0.06(-0.37%)
Jul 12, 2016 15.98 16.23 15.95 16.12 1,542,370 +0.23(+1.45%)
Jul 11, 2016 15.95 16.07 15.84 15.89 1,698,286 +0.04(+0.25%)
Jul 08, 2016 15.52 15.92 15.45 15.85 1,607,835 +0.40(+2.59%)
Jul 07, 2016 15.25 15.46 15.21 15.45 1,723,501 +0.28(+1.85%)
Jul 05, 2016 15.60 15.65 15.14 15.17 2,185,290 -0.50(-3.19%)
Jul 01, 2016 15.59 15.67 15.67 15.67 1,617,200 +0.04(+0.26%)
Jun 30, 2016 15.40 15.63 15.28 15.63 2,544,707 +0.27(+1.76%)
Jun 29, 2016 15.21 15.37 15.11 15.36 1,460,701 +0.26(+1.72%)
Jun 28, 2016 14.92 15.14 14.90 15.10 2,310,537 +0.38(+2.58%)
Jun 27, 2016 15.08 15.12 14.56 14.72 4,179,727 -0.53(-3.48%)
Jun 24, 2016 15.71 15.90 15.25 15.25 6,513,833 -0.98(-6.04%)
Jun 23, 2016 16.18 16.29 16.04 16.23 1,661,598 +0.22(+1.37%)
Jun 22, 2016 16.17 16.33 15.99 16.01 1,487,755 -0.19(-1.17%)
Jun 21, 2016 16.28 16.42 16.12 16.20 1,420,494 -0.03(-0.18%)
Jun 20, 2016 16.15 16.43 16.14 16.23 1,882,565 +0.21(+1.31%)
Jun 17, 2016 16.24 16.32 15.91 16.02 4,150,380 -0.26(-1.60%)
Jun 16, 2016 16.24 16.36 16.17 16.28 2,082,378 -0.06(-0.37%)
Jun 15, 2016 16.34 16.52 16.24 16.34 2,363,713 +0.07(+0.43%)
Jun 14, 2016 16.80 16.81 16.22 16.27 3,411,961 -0.58(-3.44%)
Jun 13, 2016 16.90 16.98 16.77 16.85 3,083,733 -0.18(-1.06%)
Jun 10, 2016 17.16 17.26 16.89 17.03 2,936,492 -0.33(-1.90%)
Jun 09, 2016 17.40 17.48 17.08 17.36 1,610,834 -0.12(-0.69%)
Jun 08, 2016 17.32 17.64 17.17 17.48 2,552,546 +0.21(+1.22%)
Jun 07, 2016 17.31 17.60 17.25 17.27 1,673,852 -0.01(-0.06%)
Jun 06, 2016 16.90 17.42 16.80 17.28 3,311,404 +0.39(+2.31%)
Jun 03, 2016 16.89 16.97 16.67 16.89 2,117,917 -0.12(-0.71%)
Jun 02, 2016 16.94 17.06 16.83 17.01 2,792,051 +0.00(+0.00%)
Jun 01, 2016 16.66 17.06 16.59 17.01 3,070,339 +0.29(+1.73%)
May 31, 2016 16.65 16.83 16.51 16.72 4,064,221 +0.13(+0.78%)
May 27, 2016 16.69 16.59 16.59 16.59 1,433,000 -0.13(-0.78%)
May 26, 2016 16.64 16.74 16.50 16.72 1,902,448 +0.07(+0.42%)
May 25, 2016 16.60 16.70 16.54 16.65 1,879,269 +0.11(+0.67%)
May 24, 2016 16.39 16.65 16.28 16.54 2,001,604 +0.29(+1.78%)
May 23, 2016 16.31 16.57 16.24 16.25 2,266,224 -0.05(-0.31%)
May 20, 2016 16.25 16.39 16.11 16.30 1,808,589 +0.12(+0.74%)
May 19, 2016 16.19 16.41 16.01 16.18 2,264,230 -0.05(-0.31%)
May 18, 2016 16.29 16.47 16.05 16.23 2,592,558 -0.09(-0.55%)
May 17, 2016 16.39 16.59 16.28 16.32 2,429,686 -0.06(-0.37%)
May 16, 2016 16.40 16.58 16.35 16.38 3,244,224 -0.05(-0.30%)
May 13, 2016 16.50 16.72 16.33 16.43 2,685,948 -0.07(-0.42%)
May 12, 2016 16.76 16.82 16.21 16.50 5,465,731 -0.22(-1.32%)
May 11, 2016 16.49 17.20 16.19 16.72 8,658,516 -0.49(-2.85%)
May 10, 2016 16.75 17.27 16.74 17.21 5,429,995 +0.54(+3.24%)
May 09, 2016 16.83 17.00 16.64 16.67 2,625,829 -0.16(-0.95%)
May 06, 2016 16.56 16.83 16.53 16.83 2,755,948 +0.13(+0.78%)
May 05, 2016 16.66 16.76 16.49 16.70 3,742,584 +0.12(+0.72%)
May 04, 2016 16.64 16.82 16.44 16.58 2,558,424 -0.19(-1.13%)
May 03, 2016 17.07 17.11 16.57 16.77 2,840,367 -0.35(-2.04%)
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.