Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.76 18.97 18.37 18.56 115,900 -0.22(-1.16%)
Jul 28, 2016 18.93 19.18 18.33 18.78 200,335 -0.27(-1.41%)
Jul 27, 2016 18.85 19.17 18.67 19.05 208,853 +0.24(+1.27%)
Jul 26, 2016 19.04 19.11 18.16 18.81 42,180 -0.18(-0.96%)
Jul 25, 2016 18.85 19.29 18.52 18.99 117,141 +0.01(+0.07%)
Jul 22, 2016 19.36 19.36 18.92 18.98 36,918 -0.01(-0.07%)
Jul 21, 2016 19.08 19.22 18.86 18.99 96,725 -0.13(-0.70%)
Jul 20, 2016 19.26 19.41 17.64 19.12 109,482 +0.02(+0.11%)
Jul 19, 2016 19.28 19.75 19.04 19.10 63,460 -0.14(-0.72%)
Jul 18, 2016 19.49 19.61 19.20 19.24 85,420 -0.16(-0.81%)
Jul 15, 2016 19.52 19.76 19.37 19.40 122,028 +0.03(+0.13%)
Jul 14, 2016 19.54 19.65 19.31 19.37 105,749 -0.07(-0.36%)
Jul 13, 2016 19.46 19.47 19.24 19.44 84,706 +0.10(+0.52%)
Jul 12, 2016 19.12 19.42 19.02 19.34 95,955 +0.27(+1.43%)
Jul 11, 2016 18.82 19.07 18.75 19.07 75,173 +0.23(+1.20%)
Jul 08, 2016 18.52 19.10 18.20 18.84 113,894 +0.42(+2.29%)
Jul 07, 2016 18.79 18.89 18.25 18.42 71,177 -0.14(-0.77%)
Jul 05, 2016 18.67 18.84 18.25 18.56 142,781 -0.29(-1.52%)
Jul 01, 2016 18.75 18.85 18.85 18.85 130,569 +0.00(+0.00%)
Jun 30, 2016 18.46 18.86 18.27 18.85 115,983 +0.38(+2.07%)
Jun 29, 2016 18.02 19.40 17.85 18.47 125,058 +0.55(+3.09%)
Jun 28, 2016 18.02 18.62 17.77 17.92 178,960 -0.08(-0.42%)
Jun 27, 2016 18.24 18.39 17.88 17.99 170,507 -0.42(-2.29%)
Jun 24, 2016 17.94 18.63 17.54 18.41 397,449 -0.30(-1.60%)
Jun 23, 2016 18.56 18.88 18.46 18.71 106,928 +0.33(+1.80%)
Jun 22, 2016 18.33 18.63 18.30 18.38 94,145 -0.15(-0.80%)
Jun 21, 2016 18.51 18.63 18.17 18.53 111,384 -0.06(-0.33%)
Jun 20, 2016 18.63 18.86 18.36 18.59 134,295 +0.09(+0.49%)
Jun 17, 2016 18.71 18.88 18.40 18.50 191,441 -0.15(-0.81%)
Jun 16, 2016 18.80 19.05 18.63 18.65 60,653 -0.25(-1.31%)
Jun 15, 2016 18.99 19.15 18.84 18.90 46,199 -0.07(-0.39%)
Jun 14, 2016 18.91 19.31 18.81 18.97 83,681 -0.01(-0.05%)
Jun 13, 2016 19.24 19.34 18.84 18.98 69,356 -0.31(-1.60%)
Jun 10, 2016 19.07 19.41 19.04 19.29 79,087 +0.10(+0.52%)
Jun 09, 2016 19.13 19.40 18.79 19.19 76,135 -0.05(-0.25%)
Jun 08, 2016 19.08 19.39 19.08 19.24 99,126 +0.05(+0.25%)
Jun 07, 2016 19.00 19.46 18.95 19.19 91,513 +0.17(+0.91%)
Jun 06, 2016 19.06 19.45 18.65 19.02 130,369 -0.00(-0.02%)
Jun 03, 2016 19.00 19.82 18.91 19.02 194,801 +0.30(+1.62%)
Jun 02, 2016 17.26 19.57 17.25 18.72 268,553 +1.46(+8.48%)
Jun 01, 2016 16.67 17.28 16.67 17.25 55,785 +0.31(+1.82%)
May 31, 2016 17.15 17.15 16.61 16.94 59,161 -0.22(-1.27%)
May 27, 2016 17.19 17.16 17.16 17.16 27,633 -0.04(-0.23%)
May 26, 2016 17.54 17.54 17.13 17.20 24,999 -0.30(-1.74%)
May 25, 2016 17.53 17.67 17.43 17.50 46,249 +0.01(+0.05%)
May 24, 2016 17.00 17.61 16.87 17.50 123,393 +0.66(+3.89%)
May 23, 2016 16.77 17.23 16.72 16.84 63,854 +0.07(+0.44%)
May 20, 2016 16.72 16.93 16.62 16.77 44,041 +0.15(+0.91%)
May 19, 2016 16.48 17.00 16.33 16.61 50,228 +0.05(+0.31%)
May 18, 2016 16.32 16.76 16.28 16.56 68,957 +0.11(+0.66%)
May 17, 2016 16.83 16.93 16.45 16.45 71,900 -0.46(-2.70%)
May 16, 2016 16.65 17.15 16.57 16.91 70,350 +0.16(+0.93%)
May 13, 2016 16.45 16.87 16.45 16.75 50,470 +0.22(+1.34%)
May 12, 2016 16.85 16.85 16.48 16.53 56,743 -0.30(-1.75%)
May 11, 2016 17.01 17.01 16.73 16.83 41,948 -0.24(-1.42%)
May 10, 2016 17.25 17.34 16.99 17.07 44,025 -0.21(-1.23%)
May 09, 2016 16.71 17.73 16.71 17.28 121,162 +0.46(+2.76%)
May 06, 2016 16.76 16.91 16.58 16.82 81,321 -0.10(-0.56%)
May 05, 2016 16.92 17.05 16.81 16.91 94,129 +0.00(+0.03%)
May 04, 2016 16.87 17.04 16.46 16.91 50,519 -0.02(-0.13%)
May 03, 2016 16.90 17.07 16.81 16.93 87,684 -0.08(-0.48%)
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.