Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.56 16.77 16.52 16.68 211,255 -0.01(-0.06%)
Jul 28, 2016 17.09 17.09 16.56 16.69 144,032 -0.46(-2.68%)
Jul 27, 2016 17.27 17.38 16.99 17.15 321,196 -0.03(-0.17%)
Jul 26, 2016 16.68 17.32 16.55 17.18 381,556 +0.51(+3.06%)
Jul 25, 2016 16.35 16.69 16.34 16.67 372,169 +0.30(+1.83%)
Jul 22, 2016 16.38 16.53 16.13 16.37 300,673 +0.06(+0.37%)
Jul 21, 2016 16.02 16.43 16.02 16.31 207,854 +0.29(+1.81%)
Jul 20, 2016 16.03 16.20 15.95 16.02 197,163 -0.02(-0.12%)
Jul 19, 2016 15.88 16.36 15.83 16.04 271,043 +0.20(+1.26%)
Jul 18, 2016 15.67 15.85 15.65 15.84 218,335 +0.10(+0.64%)
Jul 15, 2016 15.81 15.99 15.62 15.74 207,205 +0.05(+0.32%)
Jul 14, 2016 15.69 15.79 15.32 15.69 322,522 +0.24(+1.55%)
Jul 13, 2016 15.62 15.66 15.11 15.45 415,885 -0.14(-0.90%)
Jul 12, 2016 15.70 15.79 15.58 15.59 352,311 -0.09(-0.57%)
Jul 11, 2016 15.86 16.08 15.59 15.68 239,519 -0.02(-0.13%)
Jul 08, 2016 15.41 15.74 15.13 15.70 101,442 +0.57(+3.77%)
Jul 07, 2016 15.28 15.55 15.07 15.13 90,212 -0.06(-0.39%)
Jul 06, 2016 15.13 15.21 14.98 15.19 92,143 +0.06(+0.40%)
Jul 05, 2016 15.21 15.42 14.84 15.13 274,480 -0.25(-1.63%)
Jul 01, 2016 15.01 15.38 15.38 15.38 176,000 +0.44(+2.95%)
Jun 30, 2016 14.92 14.95 14.65 14.94 219,709 +0.14(+0.95%)
Jun 29, 2016 14.94 15.01 14.71 14.80 370,494 +0.09(+0.61%)
Jun 28, 2016 14.76 14.76 14.28 14.71 254,038 +0.39(+2.72%)
Jun 27, 2016 14.65 14.73 14.01 14.32 272,777 -0.71(-4.72%)
Jun 24, 2016 15.68 15.73 14.84 15.03 265,163 -1.47(-8.91%)
Jun 23, 2016 16.18 16.55 16.18 16.50 270,516 +0.38(+2.36%)
Jun 22, 2016 16.20 16.24 16.06 16.12 168,081 -0.15(-0.92%)
Jun 21, 2016 16.43 16.48 15.98 16.27 169,332 -0.04(-0.25%)
Jun 20, 2016 16.25 16.48 16.13 16.31 183,669 +0.40(+2.51%)
Jun 17, 2016 15.87 16.12 15.65 15.91 299,469 +0.09(+0.57%)
Jun 16, 2016 15.76 15.90 15.50 15.82 72,519 -0.10(-0.63%)
Jun 15, 2016 15.67 16.12 15.65 15.92 299,939 +0.31(+1.99%)
Jun 14, 2016 15.71 16.02 15.54 15.61 140,408 -0.26(-1.64%)
Jun 13, 2016 16.16 16.16 15.72 15.87 171,975 -0.39(-2.40%)
Jun 10, 2016 16.25 16.38 16.08 16.26 159,509 -0.22(-1.33%)
Jun 09, 2016 16.38 16.54 16.15 16.48 165,251 +0.00(+0.00%)
Jun 08, 2016 16.49 16.56 16.38 16.48 199,125 +0.07(+0.43%)
Jun 07, 2016 16.39 16.57 16.36 16.41 139,128 +0.10(+0.61%)
Jun 06, 2016 16.23 16.43 16.10 16.31 172,599 +0.08(+0.49%)
Jun 03, 2016 16.57 16.57 16.06 16.23 152,763 -0.41(-2.46%)
Jun 02, 2016 16.38 16.95 16.37 16.64 292,981 +0.28(+1.71%)
Jun 01, 2016 16.52 16.58 16.04 16.36 305,191 -0.05(-0.30%)
May 31, 2016 16.25 16.45 15.81 16.41 625,834 -0.36(-2.15%)
May 27, 2016 16.19 16.77 16.77 16.77 277,800 +0.58(+3.58%)
May 26, 2016 16.10 16.19 15.95 16.19 258,132 +0.29(+1.82%)
May 25, 2016 15.60 16.12 15.57 15.90 660,460 +0.50(+3.25%)
May 24, 2016 15.13 15.53 15.04 15.40 262,555 +0.29(+1.92%)
May 23, 2016 15.11 15.29 14.93 15.11 295,773 +0.11(+0.73%)
May 20, 2016 15.00 15.14 14.90 15.00 149,978 +0.00(+0.00%)
May 19, 2016 15.75 15.75 14.99 15.00 247,707 -0.49(-3.16%)
May 18, 2016 15.13 15.71 14.88 15.49 491,953 +0.40(+2.65%)
May 17, 2016 14.78 15.46 14.78 15.09 300,531 +0.20(+1.34%)
May 16, 2016 14.54 15.23 14.54 14.89 353,539 +0.54(+3.76%)
May 13, 2016 14.71 15.11 14.34 14.35 283,415 -0.44(-2.97%)
May 12, 2016 14.79 15.14 14.52 14.79 222,136 +0.04(+0.27%)
May 11, 2016 14.64 14.93 14.20 14.75 204,900 +0.03(+0.20%)
May 10, 2016 14.25 14.84 14.09 14.72 284,254 +0.63(+4.47%)
May 09, 2016 14.49 14.68 14.02 14.09 218,459 -0.34(-2.36%)
May 06, 2016 14.51 14.88 14.33 14.43 145,931 -0.10(-0.69%)
May 05, 2016 15.39 15.50 14.44 14.53 230,479 +0.13(+0.90%)
May 04, 2016 14.78 15.35 14.11 14.40 251,929 +0.61(+4.42%)
May 03, 2016 14.01 14.30 13.57 13.79 70,300 -0.47(-3.30%)
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.