Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.63 16.63 15.65 15.70 4,110,172 -0.92(-5.54%)
Jul 28, 2016 16.47 16.65 16.34 16.62 2,697,837 +0.16(+0.97%)
Jul 27, 2016 16.63 16.76 16.38 16.46 2,291,203 -0.08(-0.48%)
Jul 26, 2016 16.36 16.55 16.26 16.54 2,393,061 +0.19(+1.16%)
Jul 25, 2016 16.33 16.53 16.33 16.35 1,647,540 -0.01(-0.06%)
Jul 22, 2016 16.43 16.47 16.18 16.36 1,530,487 -0.06(-0.37%)
Jul 21, 2016 16.49 16.61 16.32 16.42 2,235,921 -0.09(-0.55%)
Jul 20, 2016 16.29 16.62 16.27 16.51 1,645,553 +0.22(+1.35%)
Jul 19, 2016 16.35 16.48 16.25 16.29 1,402,266 -0.07(-0.43%)
Jul 18, 2016 16.20 16.37 16.10 16.36 1,734,957 -0.07(-0.43%)
Jul 15, 2016 16.40 16.50 16.22 16.43 1,600,993 +0.10(+0.61%)
Jul 14, 2016 16.42 16.60 16.33 16.33 1,338,284 -0.09(-0.55%)
Jul 13, 2016 16.37 16.52 16.25 16.42 1,977,835 +0.08(+0.49%)
Jul 12, 2016 16.21 16.49 16.18 16.34 3,210,451 +0.21(+1.30%)
Jul 11, 2016 16.18 16.30 16.08 16.13 2,632,322 +0.02(+0.12%)
Jul 08, 2016 15.63 16.19 15.48 16.11 4,032,814 +0.63(+4.07%)
Jul 07, 2016 15.50 15.70 15.36 15.48 1,843,222 +0.05(+0.32%)
Jul 06, 2016 15.08 15.47 15.01 15.43 2,833,865 +0.24(+1.58%)
Jul 05, 2016 15.43 15.48 14.99 15.19 2,378,023 -0.27(-1.75%)
Jul 01, 2016 15.20 15.46 15.46 15.46 2,353,400 +0.25(+1.64%)
Jun 30, 2016 15.00 15.22 14.79 15.21 3,170,361 +0.15(+1.00%)
Jun 29, 2016 14.79 15.15 14.69 15.06 2,884,992 +0.46(+3.15%)
Jun 28, 2016 14.36 14.69 14.32 14.60 2,647,768 +0.49(+3.47%)
Jun 27, 2016 14.64 14.68 14.01 14.11 4,254,207 -0.71(-4.79%)
Jun 24, 2016 14.46 14.93 14.34 14.82 5,149,743 -0.26(-1.72%)
Jun 23, 2016 15.00 15.08 14.88 15.08 2,901,130 +0.22(+1.48%)
Jun 22, 2016 14.74 15.18 14.40 14.86 6,777,010 +0.32(+2.20%)
Jun 21, 2016 14.86 14.88 14.24 14.54 5,394,593 +0.05(+0.35%)
Jun 20, 2016 14.48 14.75 14.46 14.49 2,748,724 +0.22(+1.54%)
Jun 17, 2016 13.98 14.42 13.97 14.27 3,180,484 +0.18(+1.28%)
Jun 16, 2016 13.94 14.10 13.79 14.09 1,590,264 +0.08(+0.57%)
Jun 15, 2016 13.87 14.19 13.82 14.01 1,419,531 +0.20(+1.45%)
Jun 14, 2016 13.85 13.96 13.66 13.81 1,723,091 -0.05(-0.36%)
Jun 13, 2016 14.05 14.26 13.86 13.86 2,142,386 -0.31(-2.19%)
Jun 10, 2016 14.39 14.42 14.16 14.17 2,008,345 -0.39(-2.68%)
Jun 09, 2016 14.56 14.68 14.49 14.56 1,481,785 -0.11(-0.75%)
Jun 08, 2016 14.55 14.80 14.47 14.67 2,547,347 +0.15(+1.03%)
Jun 07, 2016 14.16 14.67 14.14 14.52 2,707,314 +0.35(+2.47%)
Jun 06, 2016 14.12 14.20 14.03 14.17 1,469,443 +0.08(+0.57%)
Jun 03, 2016 14.03 14.15 13.74 14.09 1,650,025 +0.00(+0.00%)
Jun 02, 2016 13.97 14.10 13.88 14.09 1,578,513 +0.06(+0.43%)
Jun 01, 2016 13.86 14.09 13.71 14.03 2,027,968 +0.09(+0.65%)
May 31, 2016 13.82 14.00 13.76 13.94 2,337,578 +0.15(+1.09%)
May 27, 2016 13.59 13.79 13.79 13.79 1,908,800 +0.15(+1.10%)
May 26, 2016 13.56 13.75 13.47 13.64 2,170,540 +0.09(+0.66%)
May 25, 2016 13.74 13.86 13.46 13.55 2,066,963 -0.13(-0.95%)
May 24, 2016 12.96 13.82 12.86 13.68 5,744,325 +0.95(+7.46%)
May 23, 2016 12.88 12.98 12.72 12.73 2,084,785 -0.19(-1.47%)
May 20, 2016 12.72 12.94 12.66 12.92 2,211,256 +0.26(+2.05%)
May 19, 2016 12.57 12.69 12.38 12.66 2,653,405 +0.01(+0.08%)
May 18, 2016 12.65 12.94 12.50 12.65 2,722,830 -0.11(-0.86%)
May 17, 2016 12.71 13.04 12.67 12.76 3,054,811 +0.06(+0.47%)
May 16, 2016 12.64 12.79 12.60 12.70 3,031,855 +0.09(+0.71%)
May 13, 2016 12.82 12.95 12.55 12.61 2,625,646 -0.21(-1.64%)
May 12, 2016 12.91 12.97 12.68 12.82 1,580,895 -0.04(-0.31%)
May 11, 2016 13.05 13.13 12.84 12.86 2,008,760 -0.27(-2.06%)
May 10, 2016 13.12 13.19 12.99 13.13 1,791,972 +0.06(+0.46%)
May 09, 2016 12.89 13.15 12.89 13.07 3,385,653 +0.13(+1.00%)
May 06, 2016 12.92 13.15 12.73 12.94 2,681,399 -0.04(-0.31%)
May 05, 2016 13.19 13.28 12.92 12.98 1,908,254 -0.16(-1.22%)
May 04, 2016 13.14 13.26 12.85 13.14 3,245,625 -0.25(-1.87%)
May 03, 2016 13.68 13.74 13.34 13.39 1,917,092 -0.41(-2.97%)
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.