Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.68 19.78 19.09 19.19 12,964,189 -0.49(-2.49%)
Jul 28, 2016 19.93 20.02 19.60 19.68 10,086,649 -0.35(-1.76%)
Jul 27, 2016 20.08 20.29 19.92 20.03 5,186,564 +0.01(+0.05%)
Jul 26, 2016 19.87 20.16 19.66 20.02 8,934,524 +0.14(+0.73%)
Jul 25, 2016 20.19 20.29 19.69 19.87 10,790,002 +0.08(+0.41%)
Jul 22, 2016 19.74 19.97 19.39 19.79 10,523,824 +0.31(+1.58%)
Jul 21, 2016 19.05 19.73 18.71 19.49 14,755,500 +0.99(+5.34%)
Jul 20, 2016 18.47 18.58 18.41 18.50 4,782,299 +0.05(+0.25%)
Jul 19, 2016 18.56 18.61 18.37 18.45 3,073,904 -0.08(-0.44%)
Jul 18, 2016 18.51 18.57 18.40 18.53 2,271,765 +0.08(+0.44%)
Jul 15, 2016 18.53 18.60 18.26 18.45 2,577,163 +0.00(+0.00%)
Jul 14, 2016 18.61 18.71 18.43 18.45 2,450,275 -0.05(-0.29%)
Jul 13, 2016 18.58 18.71 18.40 18.51 2,383,697 -0.05(-0.29%)
Jul 12, 2016 18.60 18.69 18.44 18.56 2,997,322 +0.07(+0.39%)
Jul 11, 2016 18.58 18.71 18.47 18.49 3,394,548 -0.06(-0.34%)
Jul 08, 2016 18.27 18.72 18.09 18.55 4,475,311 +0.46(+2.55%)
Jul 07, 2016 17.82 18.16 17.77 18.09 5,273,228 +0.28(+1.58%)
Jul 06, 2016 17.38 17.81 17.28 17.81 4,695,469 +0.35(+2.02%)
Jul 05, 2016 17.59 17.60 17.25 17.46 8,892,013 -0.19(-1.08%)
Jul 01, 2016 17.66 17.65 17.65 17.65 3,988,979 -0.01(-0.05%)
Jun 30, 2016 17.27 17.67 17.17 17.66 5,412,696 +0.44(+2.58%)
Jun 29, 2016 16.99 17.34 16.93 17.21 5,978,909 +0.40(+2.37%)
Jun 28, 2016 16.54 16.93 16.49 16.81 3,998,728 +0.50(+3.05%)
Jun 27, 2016 16.50 16.53 16.04 16.31 7,040,986 -0.35(-2.12%)
Jun 24, 2016 16.62 17.09 16.60 16.67 10,120,057 -0.69(-3.97%)
Jun 23, 2016 17.37 17.37 17.16 17.36 5,504,777 +0.26(+1.54%)
Jun 22, 2016 17.29 17.38 17.08 17.09 3,993,665 -0.21(-1.20%)
Jun 21, 2016 17.47 17.55 17.04 17.30 7,255,349 +0.01(+0.05%)
Jun 20, 2016 17.47 17.60 17.28 17.29 4,405,138 +0.04(+0.21%)
Jun 17, 2016 16.89 17.36 16.84 17.26 4,196,345 +0.34(+2.04%)
Jun 16, 2016 16.86 16.94 16.75 16.91 2,274,430 -0.05(-0.27%)
Jun 15, 2016 16.88 17.20 16.81 16.96 2,813,413 +0.12(+0.70%)
Jun 14, 2016 17.02 17.16 16.75 16.84 2,800,496 -0.22(-1.27%)
Jun 13, 2016 17.32 17.52 17.04 17.06 4,059,771 -0.35(-2.03%)
Jun 10, 2016 17.55 17.61 17.35 17.41 3,951,864 -0.33(-1.84%)
Jun 09, 2016 17.76 17.83 17.66 17.74 3,377,455 -0.11(-0.61%)
Jun 08, 2016 17.63 17.94 17.53 17.85 6,024,124 +0.30(+1.70%)
Jun 07, 2016 16.93 17.92 16.87 17.55 12,949,167 +0.69(+4.08%)
Jun 06, 2016 16.99 17.03 16.79 16.86 6,542,676 -0.08(-0.48%)
Jun 03, 2016 17.03 17.03 16.58 16.94 2,679,615 -0.09(-0.53%)
Jun 02, 2016 16.92 17.07 16.82 17.03 9,978,353 +0.02(+0.11%)
Jun 01, 2016 16.91 17.04 16.69 17.01 3,267,438 +0.10(+0.59%)
May 31, 2016 17.03 17.04 16.85 16.91 3,852,047 -0.09(-0.53%)
May 27, 2016 16.98 17.00 17.00 17.00 2,934,074 +0.00(+0.00%)
May 26, 2016 16.87 17.06 16.80 17.00 3,642,560 +0.14(+0.86%)
May 25, 2016 16.98 17.16 16.84 16.86 3,650,944 -0.03(-0.16%)
May 24, 2016 16.40 17.00 16.20 16.89 7,350,746 +0.82(+5.11%)
May 23, 2016 16.25 16.36 16.04 16.06 3,395,449 -0.22(-1.33%)
May 20, 2016 16.11 16.34 16.03 16.28 3,723,052 +0.24(+1.52%)
May 19, 2016 16.11 16.25 15.85 16.04 3,710,996 -0.22(-1.33%)
May 18, 2016 16.34 16.59 16.16 16.25 5,421,454 -0.13(-0.77%)
May 17, 2016 16.38 16.60 16.28 16.38 3,660,785 -0.04(-0.22%)
May 16, 2016 16.25 16.46 16.24 16.42 2,374,476 +0.21(+1.28%)
May 13, 2016 16.33 16.55 16.18 16.21 4,206,631 -0.19(-1.15%)
May 12, 2016 16.44 16.52 16.30 16.40 3,522,204 +0.04(+0.22%)
May 11, 2016 16.40 16.55 16.26 16.36 5,376,319 -0.08(-0.49%)
May 10, 2016 16.55 16.59 16.35 16.44 5,363,949 -0.04(-0.22%)
May 09, 2016 16.43 16.65 16.37 16.48 2,696,061 +0.05(+0.27%)
May 06, 2016 16.33 16.63 16.25 16.43 5,002,276 +0.04(+0.22%)
May 05, 2016 16.57 16.65 16.29 16.40 5,318,085 -0.10(-0.60%)
May 04, 2016 16.24 16.55 16.14 16.50 9,324,071 +0.09(+0.55%)
May 03, 2016 16.50 16.61 16.23 16.41 7,812,309 -0.22(-1.30%)
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.