Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14.89 15.00 14.74 14.96 1,125,720 +0.04(+0.27%)
Jul 28, 2016 15.04 15.09 14.73 14.92 932,537 -0.12(-0.80%)
Jul 27, 2016 15.02 15.16 14.93 15.04 1,779,729 +0.07(+0.47%)
Jul 26, 2016 14.62 15.00 14.55 14.97 1,931,703 +0.38(+2.60%)
Jul 25, 2016 14.28 14.61 14.21 14.59 1,470,527 +0.35(+2.46%)
Jul 22, 2016 14.32 14.42 14.04 14.24 1,224,758 -0.12(-0.84%)
Jul 21, 2016 14.61 14.67 14.29 14.36 1,899,929 -0.26(-1.78%)
Jul 20, 2016 14.42 14.67 14.42 14.62 856,361 +0.18(+1.25%)
Jul 19, 2016 14.49 14.62 14.42 14.44 969,751 -0.04(-0.28%)
Jul 18, 2016 14.45 14.60 14.39 14.48 1,003,447 +0.12(+0.84%)
Jul 15, 2016 14.53 14.62 14.35 14.36 933,260 -0.09(-0.62%)
Jul 14, 2016 14.40 14.52 14.33 14.45 1,183,252 +0.13(+0.91%)
Jul 13, 2016 14.63 14.67 14.29 14.32 891,862 -0.26(-1.78%)
Jul 12, 2016 14.52 14.74 14.49 14.58 1,463,936 +0.11(+0.76%)
Jul 11, 2016 14.38 14.60 14.38 14.47 1,573,624 +0.09(+0.63%)
Jul 08, 2016 14.20 14.61 14.02 14.38 2,573,557 +0.36(+2.57%)
Jul 07, 2016 14.21 14.43 13.92 14.02 1,922,630 -0.23(-1.61%)
Jul 06, 2016 14.08 14.28 13.96 14.25 1,423,823 +0.14(+0.99%)
Jul 05, 2016 14.53 14.53 13.93 14.11 1,821,191 -0.48(-3.29%)
Jul 01, 2016 14.57 14.59 14.59 14.59 1,172,400 +0.08(+0.55%)
Jun 30, 2016 14.25 14.57 14.24 14.51 1,368,435 +0.20(+1.40%)
Jun 29, 2016 14.28 14.49 14.25 14.31 1,114,211 +0.14(+0.99%)
Jun 28, 2016 14.32 14.51 14.11 14.17 1,338,103 -0.01(-0.07%)
Jun 27, 2016 14.18 14.26 13.79 14.18 1,846,389 -0.08(-0.56%)
Jun 24, 2016 13.98 14.36 13.98 14.26 4,495,523 -0.24(-1.66%)
Jun 23, 2016 14.73 14.78 14.48 14.50 1,502,972 -0.08(-0.55%)
Jun 22, 2016 14.45 14.73 14.45 14.58 1,839,188 +0.16(+1.11%)
Jun 21, 2016 14.57 14.61 14.29 14.42 1,303,723 -0.10(-0.69%)
Jun 20, 2016 14.47 14.71 14.43 14.52 1,369,429 +0.21(+1.47%)
Jun 17, 2016 14.30 14.51 14.24 14.31 2,199,909 +0.08(+0.56%)
Jun 16, 2016 14.36 14.38 14.17 14.23 1,065,888 -0.15(-1.04%)
Jun 15, 2016 14.20 14.64 14.16 14.38 1,984,794 +0.30(+2.13%)
Jun 14, 2016 14.31 14.31 14.01 14.08 1,947,861 -0.20(-1.40%)
Jun 13, 2016 14.48 14.48 14.27 14.28 1,506,011 -0.15(-1.04%)
Jun 10, 2016 14.48 14.53 14.22 14.43 1,762,656 -0.25(-1.70%)
Jun 09, 2016 15.03 15.13 14.64 14.68 1,810,225 -0.36(-2.39%)
Jun 08, 2016 15.20 15.20 14.73 15.04 1,463,908 +0.17(+1.14%)
Jun 07, 2016 14.66 15.06 14.65 14.87 1,480,547 +0.15(+1.02%)
Jun 06, 2016 14.80 14.80 14.63 14.72 1,333,092 -0.05(-0.34%)
Jun 03, 2016 14.76 14.88 14.64 14.77 2,314,406 +0.08(+0.54%)
Jun 02, 2016 14.67 14.90 14.54 14.69 2,842,531 +0.02(+0.14%)
Jun 01, 2016 14.54 14.83 14.36 14.67 2,677,697 +0.13(+0.89%)
May 31, 2016 14.48 14.73 14.41 14.54 3,897,142 +0.06(+0.41%)
May 27, 2016 14.40 14.48 14.48 14.48 3,722,400 +0.08(+0.56%)
May 26, 2016 14.27 14.51 14.02 14.40 5,875,595 -0.28(-1.91%)
May 25, 2016 13.29 14.72 13.25 14.68 19,836,280 -1.35(-8.42%)
May 24, 2016 16.13 16.34 15.88 16.03 5,035,201 -0.26(-1.60%)
May 23, 2016 16.16 16.62 16.15 16.29 2,588,414 +0.15(+0.93%)
May 20, 2016 16.12 16.22 15.90 16.14 2,686,031 -0.03(-0.19%)
May 19, 2016 15.78 16.37 15.78 16.17 4,245,391 +0.60(+3.85%)
May 18, 2016 15.70 15.81 15.43 15.57 2,688,707 -0.39(-2.44%)
May 17, 2016 16.24 16.28 15.55 15.96 3,243,777 -0.51(-3.10%)
May 16, 2016 16.20 16.54 16.06 16.47 1,468,771 +0.24(+1.48%)
May 13, 2016 16.51 16.88 16.22 16.23 1,685,046 -0.44(-2.64%)
May 12, 2016 16.60 16.83 16.42 16.67 1,180,453 +0.04(+0.24%)
May 11, 2016 17.11 17.13 16.61 16.63 2,203,335 -0.82(-4.70%)
May 10, 2016 17.45 17.47 16.89 17.45 2,472,170 -0.30(-1.69%)
May 09, 2016 17.59 18.03 17.57 17.75 1,562,721 +0.18(+1.02%)
May 06, 2016 17.32 17.68 17.17 17.57 1,707,995 +0.19(+1.09%)
May 05, 2016 17.66 17.66 17.21 17.38 2,475,467 -0.39(-2.19%)
May 04, 2016 17.70 17.98 17.39 17.77 1,905,341 -0.04(-0.22%)
May 03, 2016 17.93 18.05 17.65 17.81 2,344,766 -0.20(-1.11%)
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.