Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.58 17.01 16.32 16.97 286,705 +0.46(+2.79%)
Jun 29, 2016 16.30 16.64 16.30 16.51 303,155 +0.21(+1.29%)
Jun 28, 2016 16.46 16.54 16.09 16.30 345,582 +0.10(+0.62%)
Jun 27, 2016 16.15 16.20 15.49 16.20 384,881 -0.31(-1.88%)
Jun 24, 2016 16.33 16.59 15.86 16.51 734,613 -0.88(-5.06%)
Jun 23, 2016 16.90 18.06 16.75 17.39 748,380 +0.74(+4.44%)
Jun 22, 2016 16.61 16.86 16.32 16.65 250,107 +0.10(+0.60%)
Jun 21, 2016 16.08 16.60 15.99 16.55 489,677 +0.34(+2.10%)
Jun 20, 2016 16.05 16.95 15.84 16.21 484,376 +0.46(+2.92%)
Jun 17, 2016 15.85 15.97 15.67 15.75 311,297 -0.15(-0.94%)
Jun 16, 2016 16.02 16.02 15.57 15.90 300,062 -0.33(-2.03%)
Jun 15, 2016 16.15 16.59 16.11 16.23 213,844 +0.07(+0.43%)
Jun 14, 2016 16.25 16.41 15.94 16.16 243,418 -0.17(-1.04%)
Jun 13, 2016 16.49 16.60 16.24 16.33 185,806 -0.20(-1.21%)
Jun 10, 2016 16.45 16.72 16.35 16.53 195,682 -0.16(-0.96%)
Jun 09, 2016 16.60 16.83 16.40 16.69 224,807 -0.07(-0.42%)
Jun 08, 2016 16.53 16.81 16.20 16.76 161,171 +0.25(+1.51%)
Jun 07, 2016 16.47 16.58 16.18 16.51 178,770 +0.13(+0.79%)
Jun 06, 2016 16.63 16.74 16.19 16.38 199,056 -0.28(-1.68%)
Jun 03, 2016 16.53 17.01 16.44 16.66 194,260 +0.10(+0.60%)
Jun 02, 2016 16.66 16.88 16.38 16.56 257,425 -0.13(-0.78%)
Jun 01, 2016 16.86 16.93 16.50 16.69 289,952 -0.29(-1.71%)
May 31, 2016 17.27 17.39 16.82 16.98 339,548 -0.17(-0.99%)
May 27, 2016 16.69 17.15 17.15 17.15 143,700 +0.42(+2.51%)
May 26, 2016 17.01 17.07 16.67 16.73 132,757 -0.24(-1.41%)
May 25, 2016 16.81 17.18 16.81 16.97 186,141 +0.18(+1.07%)
May 24, 2016 16.63 16.93 16.41 16.79 229,933 +0.26(+1.57%)
May 23, 2016 16.82 17.00 16.30 16.53 306,736 -0.33(-1.96%)
May 20, 2016 16.34 16.88 16.34 16.86 157,209 +0.57(+3.50%)
May 19, 2016 16.76 16.99 16.27 16.29 281,315 -0.54(-3.21%)
May 18, 2016 17.50 17.53 16.57 16.83 546,746 -0.78(-4.43%)
May 17, 2016 18.08 18.20 17.56 17.61 205,983 -0.44(-2.44%)
May 16, 2016 17.72 18.15 17.62 18.05 199,818 +0.34(+1.92%)
May 13, 2016 17.98 18.20 17.57 17.71 197,494 -0.41(-2.26%)
May 12, 2016 17.72 18.27 17.66 18.12 237,676 +0.42(+2.37%)
May 11, 2016 18.48 18.50 17.65 17.70 200,489 -1.01(-5.40%)
May 10, 2016 18.53 18.73 18.30 18.71 139,971 +0.31(+1.68%)
May 09, 2016 18.47 18.51 18.08 18.40 204,595 +0.17(+0.93%)
May 06, 2016 18.15 18.51 17.95 18.23 161,743 +0.09(+0.50%)
May 05, 2016 18.80 18.80 18.02 18.14 229,157 -0.57(-3.05%)
May 04, 2016 18.95 19.29 18.68 18.71 238,783 -0.39(-2.04%)
May 03, 2016 18.92 19.28 18.88 19.10 169,693 -0.08(-0.42%)
May 02, 2016 19.25 19.32 18.95 19.18 311,191 +0.17(+0.89%)
Apr 29, 2016 19.48 19.53 18.94 19.01 311,957 -0.40(-2.06%)
Apr 28, 2016 19.56 19.64 19.35 19.41 429,073 -0.37(-1.87%)
Apr 27, 2016 19.99 20.30 19.52 19.78 333,683 -0.13(-0.65%)
Apr 26, 2016 20.43 20.50 18.69 19.91 541,430 +0.85(+4.46%)
Apr 25, 2016 19.38 19.66 18.92 19.06 619,110 -0.46(-2.36%)
Apr 22, 2016 18.63 19.58 18.44 19.52 400,612 +0.76(+4.05%)
Apr 21, 2016 18.52 18.78 18.29 18.76 203,058 +0.23(+1.24%)
Apr 20, 2016 18.34 18.91 18.34 18.53 315,810 +0.13(+0.71%)
Apr 19, 2016 18.14 18.45 18.13 18.40 199,657 +0.26(+1.43%)
Apr 18, 2016 17.65 18.14 17.56 18.14 80,215 +0.44(+2.49%)
Apr 15, 2016 17.62 17.82 17.55 17.70 102,309 +0.02(+0.11%)
Apr 14, 2016 17.64 17.87 17.44 17.68 125,303 +0.03(+0.17%)
Apr 13, 2016 16.93 18.01 16.93 17.65 189,975 +0.85(+5.06%)
Apr 12, 2016 16.64 16.98 16.46 16.80 136,634 +0.19(+1.14%)
Apr 11, 2016 16.88 17.00 16.55 16.61 240,238 -0.14(-0.84%)
Apr 08, 2016 16.61 16.90 16.44 16.75 258,759 +0.31(+1.89%)
Apr 07, 2016 17.31 17.53 16.29 16.44 569,731 -1.11(-6.32%)
Apr 06, 2016 17.54 17.80 17.32 17.55 282,718 +0.05(+0.29%)
Apr 05, 2016 18.23 18.41 17.49 17.50 252,300 -0.95(-5.15%)
Apr 04, 2016 19.46 19.47 18.27 18.45 248,768 -1.04(-5.34%)
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.