Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.18 18.19 18.01 18.05 1,976,325 -0.20(-1.08%)
Jul 28, 2016 18.26 18.32 18.08 18.25 2,318,472 -0.05(-0.29%)
Jul 27, 2016 18.29 18.38 18.19 18.30 1,785,375 +0.03(+0.17%)
Jul 26, 2016 18.10 18.31 18.10 18.27 2,513,908 +0.13(+0.71%)
Jul 25, 2016 18.13 18.16 18.00 18.14 2,333,265 +0.00(+0.00%)
Jul 22, 2016 17.97 18.18 17.96 18.14 1,536,796 +0.08(+0.46%)
Jul 21, 2016 18.27 18.29 18.03 18.06 2,330,622 -0.17(-0.96%)
Jul 20, 2016 18.19 18.29 18.12 18.23 2,670,835 +0.14(+0.75%)
Jul 19, 2016 18.04 18.11 17.99 18.10 2,300,683 -0.05(-0.25%)
Jul 18, 2016 18.38 18.44 18.11 18.14 2,380,273 -0.27(-1.48%)
Jul 15, 2016 18.16 18.61 18.10 18.41 7,142,247 +0.36(+1.97%)
Jul 14, 2016 18.08 18.20 17.93 18.06 3,640,487 +0.11(+0.63%)
Jul 13, 2016 17.94 18.04 17.91 17.94 4,986,828 +0.03(+0.17%)
Jul 12, 2016 17.98 18.09 17.89 17.91 4,222,869 +0.04(+0.21%)
Jul 11, 2016 17.94 18.01 17.80 17.88 4,733,401 -0.02(-0.13%)
Jul 08, 2016 17.92 17.83 17.84 17.90 3,628,803 +0.07(+0.38%)
Jul 07, 2016 17.75 17.92 17.66 17.83 3,972,028 +0.08(+0.47%)
Jul 06, 2016 17.45 17.75 17.33 17.75 3,815,781 +0.23(+1.30%)
Jul 05, 2016 17.67 17.67 17.40 17.52 3,321,796 -0.22(-1.24%)
Jul 01, 2016 17.45 17.74 17.74 17.74 5,037,048 +0.29(+1.65%)
Jun 30, 2016 17.37 17.45 17.10 17.45 4,628,380 +0.17(+1.01%)
Jun 29, 2016 17.19 17.34 17.11 17.28 3,712,222 +0.34(+2.02%)
Jun 28, 2016 16.70 16.93 16.68 16.93 5,464,061 +0.45(+2.71%)
Jun 27, 2016 16.69 16.70 16.43 16.49 5,577,762 -0.38(-2.25%)
Jun 24, 2016 16.73 17.06 16.73 16.87 9,036,102 -0.47(-2.71%)
Jun 23, 2016 17.27 17.41 17.23 17.34 4,358,601 +0.19(+1.11%)
Jun 22, 2016 17.20 17.34 17.14 17.15 5,120,541 +0.01(+0.04%)
Jun 21, 2016 17.31 17.31 17.03 17.14 5,682,089 -0.13(-0.75%)
Jun 20, 2016 17.83 17.86 17.25 17.27 6,448,483 -0.35(-1.98%)
Jun 17, 2016 17.71 17.88 17.47 17.62 7,757,630 -0.18(-1.02%)
Jun 16, 2016 17.73 17.87 17.48 17.80 4,215,248 +0.00(+0.00%)
Jun 15, 2016 17.87 18.09 17.78 17.80 6,728,303 -0.08(-0.46%)
Jun 14, 2016 17.79 18.15 17.73 17.88 8,206,241 +0.03(+0.17%)
Jun 13, 2016 18.16 18.22 17.81 17.85 8,842,111 -0.36(-1.98%)
Jun 10, 2016 16.36 18.30 15.91 18.21 28,557,692 +2.02(+12.49%)
Jun 09, 2016 15.79 16.28 15.71 16.19 9,444,662 +0.40(+2.52%)
Jun 08, 2016 16.21 16.30 15.62 15.79 10,299,688 -0.38(-2.37%)
Jun 07, 2016 16.22 16.38 16.14 16.18 5,160,578 -0.05(-0.32%)
Jun 06, 2016 16.39 16.47 16.22 16.23 4,400,096 -0.05(-0.32%)
Jun 03, 2016 16.31 16.33 16.08 16.28 3,047,303 -0.05(-0.28%)
Jun 02, 2016 16.14 16.48 16.09 16.33 3,485,850 +0.11(+0.65%)
Jun 01, 2016 16.06 16.26 16.00 16.22 4,119,261 +0.17(+1.03%)
May 31, 2016 15.75 16.09 15.63 16.06 5,920,296 +0.29(+1.86%)
May 27, 2016 15.57 15.76 15.76 15.76 2,825,237 +0.20(+1.26%)
May 26, 2016 15.35 15.59 15.35 15.57 3,464,954 +0.14(+0.88%)
May 25, 2016 15.40 15.55 15.24 15.43 2,674,849 +0.11(+0.74%)
May 24, 2016 15.13 15.37 15.03 15.32 4,086,034 +0.25(+1.65%)
May 23, 2016 15.42 15.51 15.04 15.07 3,707,228 -0.39(-2.53%)
May 20, 2016 15.21 15.46 15.20 15.46 4,114,421 +0.31(+2.03%)
May 19, 2016 15.29 15.35 15.05 15.15 2,679,950 -0.20(-1.27%)
May 18, 2016 15.30 15.51 15.26 15.35 4,261,253 -0.01(-0.10%)
May 17, 2016 15.00 15.38 15.00 15.36 5,676,047 +0.35(+2.30%)
May 16, 2016 14.85 15.12 14.81 15.02 4,431,036 +0.13(+0.86%)
May 13, 2016 14.65 14.98 14.65 14.89 3,352,969 +0.22(+1.49%)
May 12, 2016 14.69 14.85 14.42 14.67 5,642,496 +0.05(+0.31%)
May 11, 2016 15.03 15.03 14.61 14.63 5,972,169 -0.41(-2.75%)
May 10, 2016 14.94 15.10 14.93 15.04 3,355,477 +0.12(+0.81%)
May 09, 2016 14.79 15.12 14.81 14.92 4,081,838 +0.11(+0.76%)
May 06, 2016 14.98 15.09 14.55 14.81 5,619,470 -0.25(-1.65%)
May 05, 2016 15.21 15.28 15.00 15.06 3,971,814 -0.14(-0.89%)
May 04, 2016 15.13 15.22 15.00 15.19 5,113,983 -0.06(-0.39%)
May 03, 2016 15.04 15.33 14.90 15.25 6,285,071 +0.05(+0.35%)
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.