Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.42 19.52 18.89 19.19 3,445,330 -0.20(-1.03%)
Jul 28, 2016 18.84 19.39 18.50 19.39 9,424,828 -1.02(-5.00%)
Jul 27, 2016 20.50 20.79 20.15 20.41 1,842,661 -0.11(-0.54%)
Jul 26, 2016 20.32 20.68 20.32 20.52 1,725,748 +0.21(+1.03%)
Jul 25, 2016 20.15 20.47 19.97 20.31 1,661,781 +0.23(+1.15%)
Jul 22, 2016 19.93 20.11 19.70 20.08 1,386,696 +0.14(+0.70%)
Jul 21, 2016 20.15 20.27 19.89 19.94 1,559,328 -0.32(-1.58%)
Jul 20, 2016 20.11 20.29 20.00 20.26 1,415,874 +0.25(+1.25%)
Jul 19, 2016 20.21 20.33 19.94 20.01 1,769,369 -0.16(-0.79%)
Jul 18, 2016 20.05 20.25 19.98 20.17 2,270,471 +0.17(+0.85%)
Jul 15, 2016 19.57 20.20 19.35 20.00 5,454,857 +0.52(+2.67%)
Jul 14, 2016 19.92 19.98 19.48 19.48 2,083,300 -0.20(-1.02%)
Jul 13, 2016 20.17 20.22 19.58 19.68 3,727,785 -0.27(-1.35%)
Jul 12, 2016 19.56 20.01 19.45 19.95 3,638,418 +0.56(+2.89%)
Jul 11, 2016 19.19 19.42 19.02 19.39 2,525,504 +0.30(+1.57%)
Jul 08, 2016 18.56 19.16 18.37 19.09 3,404,527 +0.72(+3.92%)
Jul 07, 2016 18.23 18.50 18.15 18.37 2,326,897 +0.28(+1.55%)
Jul 06, 2016 17.89 18.15 17.59 18.09 3,296,076 +0.09(+0.50%)
Jul 05, 2016 18.26 18.36 17.90 18.00 2,465,131 -0.47(-2.54%)
Jul 01, 2016 18.75 18.47 18.47 18.47 2,104,400 -0.28(-1.49%)
Jun 30, 2016 18.66 18.84 18.48 18.75 2,936,318 +0.11(+0.59%)
Jun 29, 2016 18.52 18.72 18.04 18.64 4,625,174 +0.30(+1.64%)
Jun 28, 2016 18.24 18.41 17.70 18.34 4,967,253 +0.39(+2.17%)
Jun 27, 2016 19.04 19.04 17.86 17.95 4,342,785 -1.16(-6.07%)
Jun 24, 2016 19.50 19.79 19.08 19.11 6,179,695 -1.48(-7.19%)
Jun 23, 2016 20.24 20.59 20.19 20.59 2,435,668 +0.48(+2.39%)
Jun 22, 2016 20.33 20.50 20.07 20.11 2,210,447 -0.19(-0.94%)
Jun 21, 2016 20.40 20.46 20.13 20.30 2,484,518 -0.34(-1.65%)
Jun 20, 2016 20.93 21.01 20.62 20.64 1,605,020 -0.01(-0.05%)
Jun 17, 2016 20.94 20.99 20.58 20.65 3,199,422 -0.34(-1.62%)
Jun 16, 2016 20.73 20.99 20.52 20.99 2,734,813 +0.13(+0.62%)
Jun 15, 2016 20.95 21.21 20.84 20.86 2,964,861 -0.05(-0.24%)
Jun 14, 2016 20.85 21.11 20.75 20.91 2,246,383 +0.05(+0.24%)
Jun 13, 2016 21.07 21.39 20.82 20.86 2,699,215 -0.26(-1.23%)
Jun 10, 2016 21.33 21.60 20.98 21.12 3,387,571 -0.49(-2.27%)
Jun 09, 2016 21.57 21.69 21.41 21.61 2,900,419 -0.07(-0.32%)
Jun 08, 2016 21.75 21.87 21.64 21.68 4,277,408 -0.07(-0.32%)
Jun 07, 2016 21.29 21.75 21.27 21.75 3,590,267 +0.48(+2.26%)
Jun 06, 2016 21.03 21.38 20.98 21.27 4,167,768 +0.24(+1.14%)
Jun 03, 2016 19.98 21.18 19.98 21.03 8,487,173 +1.00(+4.99%)
Jun 02, 2016 19.57 20.45 19.33 20.03 15,379,304 +2.27(+12.78%)
Jun 01, 2016 17.36 17.82 17.32 17.76 4,354,644 +0.30(+1.72%)
May 31, 2016 17.29 17.55 17.20 17.46 2,743,432 +0.26(+1.51%)
May 27, 2016 16.91 17.20 17.20 17.20 2,748,300 +0.34(+2.02%)
May 26, 2016 16.84 16.98 16.77 16.86 1,975,123 +0.02(+0.12%)
May 25, 2016 16.75 16.94 16.66 16.84 1,816,655 +0.02(+0.12%)
May 24, 2016 16.45 16.86 16.40 16.82 3,300,043 +0.53(+3.25%)
May 23, 2016 16.10 16.45 16.03 16.29 2,777,942 +0.19(+1.18%)
May 20, 2016 16.00 16.24 15.95 16.10 1,825,418 +0.21(+1.32%)
May 19, 2016 16.32 16.41 15.70 15.89 2,898,371 -0.42(-2.58%)
May 18, 2016 16.06 16.54 15.97 16.31 3,922,217 +0.15(+0.93%)
May 17, 2016 15.89 16.54 15.79 16.16 3,461,124 +0.30(+1.89%)
May 16, 2016 15.73 15.98 15.65 15.86 3,205,984 +0.13(+0.83%)
May 13, 2016 15.74 16.05 15.62 15.73 2,212,768 -0.10(-0.63%)
May 12, 2016 16.29 16.37 15.76 15.83 2,008,273 -0.41(-2.52%)
May 11, 2016 16.16 16.30 16.10 16.24 2,564,599 +0.09(+0.56%)
May 10, 2016 16.15 16.40 16.03 16.15 3,188,320 -0.01(-0.06%)
May 09, 2016 16.29 16.35 16.01 16.16 2,140,787 -0.10(-0.62%)
May 06, 2016 15.97 16.29 15.72 16.26 2,228,413 +0.24(+1.50%)
May 05, 2016 16.14 16.31 16.00 16.02 2,673,011 -0.04(-0.25%)
May 04, 2016 16.50 16.64 16.05 16.06 2,677,713 -0.43(-2.61%)
May 03, 2016 16.67 16.71 16.38 16.49 2,370,027 -0.32(-1.90%)
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.