Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.32 18.40 18.27 18.40 1,392,505 +0.08(+0.44%)
Jun 29, 2016 18.26 18.35 18.26 18.32 1,351,189 +0.13(+0.71%)
Jun 28, 2016 18.19 18.21 18.14 18.19 579,657 +0.17(+0.94%)
Jun 27, 2016 18.14 18.17 17.99 18.02 927,775 -0.15(-0.83%)
Jun 24, 2016 17.93 18.27 17.93 18.17 542,027 -0.21(-1.14%)
Jun 23, 2016 18.33 18.38 18.32 18.38 240,656 +0.10(+0.55%)
Jun 22, 2016 18.22 18.29 18.22 18.28 160,104 +0.00(+0.00%)
Jun 21, 2016 18.25 18.28 18.23 18.28 173,563 +0.06(+0.33%)
Jun 20, 2016 18.26 18.28 18.22 18.22 223,755 +0.10(+0.55%)
Jun 17, 2016 18.16 18.17 18.11 18.12 396,476 +0.00(+0.00%)
Jun 16, 2016 18.07 18.14 18.01 18.12 654,057 +0.03(+0.17%)
Jun 15, 2016 18.12 18.15 18.09 18.09 415,040 -0.06(-0.33%)
Jun 14, 2016 18.15 18.21 18.12 18.15 245,204 -0.06(-0.33%)
Jun 13, 2016 18.25 18.29 18.20 18.21 340,624 -0.04(-0.22%)
Jun 10, 2016 18.26 18.29 18.22 18.25 206,338 -0.09(-0.49%)
Jun 09, 2016 18.31 18.34 18.29 18.34 333,966 -0.02(-0.11%)
Jun 08, 2016 18.35 18.37 18.32 18.36 491,840 +0.06(+0.33%)
Jun 07, 2016 18.30 18.33 18.27 18.30 446,910 +0.04(+0.22%)
Jun 06, 2016 18.19 18.27 18.19 18.26 367,681 +0.05(+0.27%)
Jun 03, 2016 18.20 18.21 18.16 18.21 181,155 +0.04(+0.22%)
Jun 02, 2016 18.14 18.18 18.13 18.17 946,192 +0.02(+0.11%)
Jun 01, 2016 18.14 18.15 18.07 18.15 350,220 +0.01(+0.06%)
May 31, 2016 18.18 18.20 18.14 18.14 1,200,809 -0.02(-0.11%)
May 27, 2016 18.15 18.16 18.16 18.16 153,300 +0.01(+0.06%)
May 26, 2016 18.20 18.20 18.15 18.15 167,937 -0.02(-0.11%)
May 25, 2016 18.18 18.20 18.16 18.17 252,523 +0.00(+0.00%)
May 24, 2016 18.12 18.17 18.08 18.17 1,318,992 +0.10(+0.55%)
May 23, 2016 18.07 18.09 18.05 18.07 226,051 +0.01(+0.06%)
May 20, 2016 18.05 18.08 18.02 18.06 171,344 +0.02(+0.11%)
May 19, 2016 18.07 18.07 17.99 18.04 226,571 -0.02(-0.11%)
May 18, 2016 18.07 18.11 18.04 18.06 255,626 -0.03(-0.17%)
May 17, 2016 18.08 18.11 18.05 18.09 371,226 +0.01(+0.06%)
May 16, 2016 18.05 18.10 18.03 18.08 426,478 +0.07(+0.39%)
May 13, 2016 18.07 18.08 18.00 18.01 1,065,728 -0.14(-0.77%)
May 12, 2016 18.14 18.18 18.12 18.15 390,877 +0.04(+0.22%)
May 11, 2016 18.11 18.18 18.11 18.11 526,991 -0.05(-0.28%)
May 10, 2016 18.12 18.16 18.11 18.16 449,013 +0.05(+0.28%)
May 09, 2016 18.11 18.13 18.08 18.11 751,175 +0.02(+0.11%)
May 06, 2016 18.15 18.15 18.03 18.09 1,226,352 -0.06(-0.33%)
May 05, 2016 18.18 18.18 18.13 18.15 202,169 -0.02(-0.11%)
May 04, 2016 18.19 18.20 18.14 18.17 1,740,107 -0.03(-0.16%)
May 03, 2016 18.21 18.24 18.17 18.20 1,718,722 -0.06(-0.33%)
May 02, 2016 18.27 18.29 18.23 18.26 833,072 +0.00(+0.00%)
Apr 29, 2016 18.24 18.27 18.17 18.26 581,517 +0.04(+0.22%)
Apr 28, 2016 18.22 18.27 18.20 18.22 249,558 -0.01(-0.05%)
Apr 27, 2016 18.17 18.26 18.14 18.23 673,443 +0.05(+0.28%)
Apr 26, 2016 18.15 18.18 18.15 18.18 428,234 +0.04(+0.22%)
Apr 25, 2016 18.15 18.16 18.11 18.14 185,793 -0.05(-0.27%)
Apr 22, 2016 18.10 18.19 18.10 18.19 168,223 +0.05(+0.28%)
Apr 21, 2016 18.12 18.16 18.11 18.14 698,827 +0.02(+0.11%)
Apr 20, 2016 18.09 18.16 18.08 18.12 342,237 +0.04(+0.22%)
Apr 19, 2016 18.02 18.10 18.02 18.08 329,731 +0.08(+0.44%)
Apr 18, 2016 17.90 18.01 17.89 18.00 180,370 +0.09(+0.50%)
Apr 15, 2016 17.95 17.96 17.91 17.91 444,881 -0.11(-0.61%)
Apr 14, 2016 18.03 18.05 18.01 18.02 259,932 -0.05(-0.28%)
Apr 13, 2016 17.97 18.08 17.97 18.07 258,865 +0.12(+0.67%)
Apr 12, 2016 17.90 17.97 17.89 17.95 1,074,361 +0.07(+0.39%)
Apr 11, 2016 17.90 17.91 17.85 17.88 221,640 +0.03(+0.17%)
Apr 08, 2016 17.86 17.87 17.81 17.85 342,427 +0.06(+0.34%)
Apr 07, 2016 17.80 17.81 17.74 17.79 286,561 -0.05(-0.28%)
Apr 06, 2016 17.79 17.84 17.76 17.84 324,125 +0.09(+0.51%)
Apr 05, 2016 17.71 17.76 17.71 17.75 446,609 -0.04(-0.22%)
Apr 04, 2016 17.82 17.85 17.75 17.79 2,669,104 -0.01(-0.06%)
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.