Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.93 18.14 17.86 18.05 6,670,215 +0.11(+0.59%)
Jul 28, 2016 17.67 17.98 17.66 17.95 10,907,831 +0.25(+1.43%)
Jul 27, 2016 17.74 17.76 17.59 17.69 9,742,473 -0.03(-0.19%)
Jul 26, 2016 17.73 17.84 17.61 17.73 7,516,601 +0.03(+0.14%)
Jul 25, 2016 17.72 17.82 17.68 17.70 5,264,419 -0.08(-0.48%)
Jul 22, 2016 17.55 17.82 17.51 17.79 9,452,955 +0.25(+1.40%)
Jul 21, 2016 17.82 17.85 17.48 17.54 10,070,130 -0.30(-1.67%)
Jul 20, 2016 17.73 17.98 17.59 17.84 7,202,610 +0.05(+0.26%)
Jul 19, 2016 17.94 17.97 17.74 17.79 9,468,665 -0.23(-1.26%)
Jul 18, 2016 18.18 18.21 18.00 18.02 6,131,878 -0.20(-1.08%)
Jul 15, 2016 18.26 18.30 18.17 18.22 11,108,298 +0.06(+0.35%)
Jul 14, 2016 18.27 18.34 18.14 18.15 8,043,513 +0.00(+0.00%)
Jul 13, 2016 18.33 18.40 18.06 18.15 10,120,716 -0.21(-1.12%)
Jul 12, 2016 18.34 18.74 18.10 18.36 19,269,920 -0.66(-3.46%)
Jul 11, 2016 19.05 19.21 18.98 19.02 9,553,516 +0.05(+0.29%)
Jul 08, 2016 18.87 18.97 18.75 18.96 6,058,207 +0.21(+1.14%)
Jul 07, 2016 18.62 18.85 18.58 18.75 6,087,333 +0.14(+0.77%)
Jul 05, 2016 18.88 18.94 18.48 18.61 4,469,043 -0.38(-2.01%)
Jul 01, 2016 18.59 18.99 18.99 18.99 6,360,509 +0.38(+2.03%)
Jun 30, 2016 18.24 18.62 18.19 18.61 6,468,752 +0.40(+2.19%)
Jun 29, 2016 18.07 18.25 17.99 18.21 5,875,258 +0.26(+1.47%)
Jun 28, 2016 18.03 18.10 17.80 17.95 7,397,306 +0.05(+0.26%)
Jun 27, 2016 18.14 18.20 17.68 17.90 7,627,413 -0.44(-2.40%)
Jun 24, 2016 18.41 18.60 18.24 18.34 9,257,136 -0.76(-3.97%)
Jun 23, 2016 19.04 19.13 18.95 19.10 3,950,423 +0.26(+1.36%)
Jun 22, 2016 18.91 19.00 18.82 18.84 3,281,086 -0.00(-0.02%)
Jun 21, 2016 18.88 19.02 18.73 18.85 4,342,778 -0.03(-0.18%)
Jun 20, 2016 18.92 19.13 18.83 18.88 6,176,418 +0.24(+1.28%)
Jun 17, 2016 18.57 18.69 18.38 18.64 8,986,429 +0.07(+0.38%)
Jun 16, 2016 18.37 18.65 18.25 18.57 4,941,082 +0.14(+0.77%)
Jun 15, 2016 18.50 18.61 18.42 18.43 4,264,668 -0.12(-0.63%)
Jun 14, 2016 18.46 18.57 18.33 18.55 4,848,205 +0.11(+0.59%)
Jun 13, 2016 18.61 18.78 18.33 18.44 7,114,475 -0.25(-1.32%)
Jun 10, 2016 18.81 18.92 18.56 18.69 5,033,761 -0.33(-1.72%)
Jun 09, 2016 19.24 19.29 18.98 19.01 5,778,377 -0.27(-1.39%)
Jun 08, 2016 19.24 19.34 19.17 19.28 5,561,555 +0.10(+0.55%)
Jun 07, 2016 19.19 19.29 19.09 19.18 4,808,577 -0.04(-0.20%)
Jun 06, 2016 19.13 19.23 18.85 19.21 8,257,594 -0.16(-0.80%)
Jun 03, 2016 19.49 19.54 19.13 19.37 5,374,995 -0.13(-0.67%)
Jun 02, 2016 19.34 19.51 19.34 19.50 3,487,885 +0.11(+0.58%)
Jun 01, 2016 19.29 19.40 19.06 19.39 5,527,496 +0.09(+0.46%)
May 31, 2016 19.33 19.44 19.19 19.30 6,161,193 +0.01(+0.07%)
May 27, 2016 19.33 19.29 19.29 19.29 5,085,593 -0.03(-0.17%)
May 26, 2016 19.30 19.37 19.26 19.32 4,743,922 +0.06(+0.30%)
May 25, 2016 19.18 19.31 19.12 19.26 4,488,805 +0.10(+0.53%)
May 24, 2016 18.89 19.21 18.88 19.16 4,223,823 +0.35(+1.85%)
May 23, 2016 18.82 18.92 18.74 18.81 3,400,764 +0.00(+0.02%)
May 20, 2016 18.74 18.92 18.49 18.81 6,356,759 +0.15(+0.79%)
May 19, 2016 18.87 18.97 18.64 18.66 5,436,024 -0.37(-1.94%)
May 18, 2016 18.93 19.21 18.89 19.03 6,091,713 +0.08(+0.42%)
May 17, 2016 19.17 19.29 18.95 18.95 4,851,416 -0.22(-1.14%)
May 16, 2016 19.13 19.33 19.05 19.17 5,311,996 +0.10(+0.53%)
May 13, 2016 19.13 19.31 18.96 19.07 4,918,799 -0.07(-0.35%)
May 12, 2016 19.48 19.55 19.10 19.13 8,006,268 -0.28(-1.43%)
May 11, 2016 19.52 19.59 19.38 19.41 4,777,871 -0.16(-0.79%)
May 10, 2016 19.49 19.62 19.21 19.57 4,468,137 +0.21(+1.10%)
May 09, 2016 19.47 19.49 19.21 19.35 4,559,559 -0.14(-0.71%)
May 06, 2016 19.46 19.63 19.42 19.49 4,991,251 -0.03(-0.13%)
May 05, 2016 19.21 19.67 19.10 19.52 9,070,226 +0.41(+2.15%)
May 04, 2016 19.39 19.39 18.99 19.10 6,971,348 -0.34(-1.73%)
May 03, 2016 19.52 19.63 19.21 19.44 5,986,478 -0.27(-1.38%)
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.