Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.93 14.05 13.86 14.00 890,616 +0.06(+0.42%)
Jul 28, 2016 14.00 14.07 13.80 13.94 834,884 -0.01(-0.10%)
Jul 27, 2016 14.09 14.16 13.85 13.95 1,090,752 +0.06(+0.45%)
Jul 26, 2016 13.93 14.05 13.83 13.89 920,029 -0.05(-0.36%)
Jul 25, 2016 13.80 13.98 13.75 13.94 1,342,006 +0.11(+0.78%)
Jul 22, 2016 13.74 13.90 13.73 13.83 802,091 +0.06(+0.43%)
Jul 21, 2016 13.73 13.89 13.72 13.77 1,142,841 +0.05(+0.40%)
Jul 20, 2016 13.66 13.73 13.53 13.72 1,829,312 +0.06(+0.43%)
Jul 19, 2016 13.55 13.73 13.53 13.66 983,015 +0.10(+0.77%)
Jul 18, 2016 13.63 13.74 13.51 13.56 897,177 -0.00(-0.03%)
Jul 15, 2016 13.68 13.74 13.51 13.56 928,430 -0.01(-0.10%)
Jul 14, 2016 13.55 13.62 13.46 13.58 1,479,829 +0.14(+1.01%)
Jul 13, 2016 13.55 13.63 13.35 13.44 1,125,529 -0.12(-0.87%)
Jul 12, 2016 13.46 13.71 13.37 13.56 1,752,004 +0.23(+1.76%)
Jul 11, 2016 13.10 13.39 13.10 13.32 1,789,731 +0.35(+2.72%)
Jul 08, 2016 12.50 12.97 12.44 12.97 1,288,108 +0.53(+4.28%)
Jul 07, 2016 12.87 13.01 12.24 12.44 3,091,770 -0.40(-3.13%)
Jul 06, 2016 12.99 13.18 12.76 12.84 1,523,291 -0.24(-1.86%)
Jul 05, 2016 13.15 13.17 12.79 13.08 1,264,003 -0.14(-1.09%)
Jul 01, 2016 13.57 13.23 13.23 13.23 1,085,229 -0.30(-2.20%)
Jun 30, 2016 13.70 13.93 13.39 13.53 1,547,737 -0.27(-1.93%)
Jun 29, 2016 13.68 14.00 13.66 13.79 1,144,566 +0.24(+1.80%)
Jun 28, 2016 13.44 13.61 13.35 13.55 1,275,763 +0.37(+2.81%)
Jun 27, 2016 13.55 13.57 13.04 13.18 1,781,226 -0.40(-2.93%)
Jun 24, 2016 13.44 14.05 13.35 13.58 1,712,271 -0.34(-2.47%)
Jun 23, 2016 13.67 14.03 13.67 13.92 687,494 +0.30(+2.19%)
Jun 22, 2016 13.86 13.97 13.57 13.62 1,244,944 -0.33(-2.39%)
Jun 21, 2016 13.49 13.95 13.46 13.95 714,725 +0.45(+3.34%)
Jun 20, 2016 13.77 14.11 13.49 13.50 798,652 -0.07(-0.53%)
Jun 17, 2016 13.30 13.62 13.11 13.58 2,999,936 +0.50(+3.80%)
Jun 16, 2016 13.10 13.14 12.74 13.08 1,092,085 -0.16(-1.23%)
Jun 15, 2016 13.12 13.49 13.11 13.24 755,989 +0.02(+0.14%)
Jun 14, 2016 13.26 13.46 12.99 13.22 1,175,449 -0.01(-0.07%)
Jun 13, 2016 13.15 13.44 12.98 13.23 1,617,928 -0.08(-0.61%)
Jun 10, 2016 13.32 13.55 13.18 13.31 1,381,702 -0.15(-1.14%)
Jun 09, 2016 13.73 13.77 13.35 13.47 2,203,527 -0.51(-3.62%)
Jun 08, 2016 14.90 14.97 13.73 13.97 6,714,809 -1.26(-8.24%)
Jun 07, 2016 15.22 15.47 15.22 15.23 1,014,343 +0.01(+0.06%)
Jun 06, 2016 15.12 15.26 15.02 15.22 657,486 +0.19(+1.29%)
Jun 03, 2016 15.22 15.24 14.99 15.03 533,733 -0.23(-1.48%)
Jun 02, 2016 15.19 15.48 14.95 15.25 1,597,459 +0.01(+0.06%)
Jun 01, 2016 14.88 15.33 14.88 15.24 623,182 +0.26(+1.75%)
May 31, 2016 15.14 15.30 14.88 14.98 664,146 -0.18(-1.19%)
May 27, 2016 15.06 15.16 15.16 15.16 886,163 +0.08(+0.51%)
May 26, 2016 15.25 15.35 14.95 15.08 567,510 -0.17(-1.10%)
May 25, 2016 15.35 15.35 15.21 15.25 1,096,657 -0.02(-0.15%)
May 24, 2016 15.34 15.38 15.18 15.27 618,614 +0.08(+0.50%)
May 23, 2016 15.13 15.32 15.02 15.20 545,971 +0.08(+0.51%)
May 20, 2016 14.80 15.13 14.70 15.12 754,720 +0.47(+3.21%)
May 19, 2016 14.68 14.86 14.50 14.65 1,245,562 -0.11(-0.73%)
May 18, 2016 15.08 15.14 14.68 14.76 618,828 -0.31(-2.07%)
May 17, 2016 15.49 15.51 15.00 15.07 844,652 -0.27(-1.77%)
May 16, 2016 15.29 15.44 15.11 15.34 1,062,391 +0.29(+1.92%)
May 13, 2016 15.17 15.32 14.79 15.05 1,114,143 -0.12(-0.80%)
May 12, 2016 15.47 15.60 15.08 15.17 965,761 -0.12(-0.77%)
May 11, 2016 14.83 15.33 14.77 15.29 1,457,380 +0.37(+2.51%)
May 10, 2016 14.85 15.04 14.61 14.92 1,146,964 +0.22(+1.51%)
May 09, 2016 14.98 15.02 14.63 14.70 2,260,001 -0.23(-1.54%)
May 06, 2016 15.24 15.40 14.82 14.93 1,984,665 -0.25(-1.67%)
May 05, 2016 15.35 15.65 15.10 15.18 1,184,808 -0.18(-1.15%)
May 04, 2016 15.49 15.67 15.33 15.35 1,052,349 -0.04(-0.24%)
May 03, 2016 15.70 15.75 15.33 15.39 1,592,105 -0.23(-1.50%)
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.