Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.31 21.88 21.20 21.86 4,130,785 +0.53(+2.51%)
Jun 29, 2016 21.08 21.36 21.04 21.33 1,896,360 +0.33(+1.59%)
Jun 28, 2016 20.68 21.01 20.52 20.99 2,907,857 +0.52(+2.54%)
Jun 27, 2016 20.41 20.52 20.09 20.47 3,103,311 +0.04(+0.22%)
Jun 24, 2016 19.62 20.53 19.61 20.43 14,579,156 +0.55(+2.77%)
Jun 23, 2016 20.03 20.13 19.86 19.88 1,643,504 -0.11(-0.55%)
Jun 22, 2016 19.97 20.05 19.85 19.99 1,778,215 +0.02(+0.11%)
Jun 21, 2016 19.75 20.00 19.75 19.97 1,893,820 +0.21(+1.04%)
Jun 20, 2016 19.86 19.95 19.73 19.76 1,598,391 -0.05(-0.26%)
Jun 17, 2016 19.96 20.01 19.58 19.81 2,694,235 -0.14(-0.70%)
Jun 16, 2016 19.67 20.01 19.66 19.95 2,226,043 +0.21(+1.04%)
Jun 15, 2016 19.55 19.79 19.39 19.75 2,370,127 +0.19(+0.98%)
Jun 14, 2016 19.45 19.56 19.31 19.56 2,496,879 +0.10(+0.53%)
Jun 13, 2016 19.51 19.70 19.43 19.45 1,911,753 -0.16(-0.82%)
Jun 10, 2016 19.53 19.82 19.50 19.61 1,424,817 -0.07(-0.37%)
Jun 09, 2016 19.51 19.81 19.40 19.69 1,478,019 +0.17(+0.87%)
Jun 08, 2016 19.46 19.60 19.34 19.52 1,120,954 +0.06(+0.30%)
Jun 07, 2016 19.36 19.48 19.34 19.46 1,503,665 +0.12(+0.65%)
Jun 06, 2016 19.25 19.45 19.24 19.34 3,583,165 +0.06(+0.31%)
Jun 03, 2016 19.20 19.31 19.14 19.28 1,956,547 +0.31(+1.63%)
Jun 02, 2016 18.76 18.99 18.70 18.97 1,808,335 +0.21(+1.14%)
Jun 01, 2016 18.70 18.89 18.66 18.75 1,935,929 -0.01(-0.08%)
May 31, 2016 18.94 18.97 18.68 18.77 3,157,924 -0.12(-0.62%)
May 27, 2016 18.67 18.89 18.89 18.89 1,737,525 +0.24(+1.26%)
May 26, 2016 18.65 18.76 18.50 18.65 1,252,000 +0.04(+0.20%)
May 25, 2016 18.73 18.76 18.41 18.61 2,040,870 -0.05(-0.28%)
May 24, 2016 18.60 18.75 18.43 18.67 4,586,622 +0.09(+0.47%)
May 23, 2016 18.38 18.64 18.36 18.58 2,087,532 +0.15(+0.84%)
May 20, 2016 18.53 18.56 18.30 18.42 1,755,641 +0.01(+0.04%)
May 19, 2016 18.62 18.62 18.24 18.42 2,342,546 -0.32(-1.73%)
May 18, 2016 18.88 18.98 18.59 18.74 4,336,011 -0.18(-0.93%)
May 17, 2016 19.06 19.23 18.81 18.92 12,335,003 -0.37(-1.94%)
May 16, 2016 19.15 19.43 19.04 19.29 1,693,089 +0.21(+1.12%)
May 13, 2016 19.31 19.33 18.95 19.08 1,920,020 -0.29(-1.52%)
May 12, 2016 19.42 19.53 19.18 19.37 3,449,236 +0.05(+0.27%)
May 11, 2016 19.48 19.56 19.07 19.32 1,676,353 -0.18(-0.91%)
May 10, 2016 19.66 19.74 19.42 19.50 1,501,031 -0.07(-0.34%)
May 09, 2016 19.47 19.70 19.39 19.56 1,987,549 +0.13(+0.68%)
May 06, 2016 19.47 19.66 19.36 19.43 2,802,614 -0.02(-0.11%)
May 05, 2016 19.06 19.77 18.39 19.45 4,173,722 -0.10(-0.49%)
May 04, 2016 19.15 19.67 19.11 19.55 3,340,764 +0.34(+1.76%)
May 03, 2016 19.00 19.26 19.00 19.21 1,725,866 +0.16(+0.85%)
May 02, 2016 19.03 19.34 18.99 19.05 2,630,745 +0.18(+0.93%)
Apr 29, 2016 18.89 19.02 18.69 18.87 1,546,627 -0.13(-0.70%)
Apr 28, 2016 18.91 19.11 18.91 19.00 1,016,501 -0.04(-0.19%)
Apr 27, 2016 19.05 19.11 18.78 19.04 1,071,682 -0.03(-0.15%)
Apr 26, 2016 19.04 19.23 18.95 19.07 1,566,627 +0.03(+0.15%)
Apr 25, 2016 18.80 19.04 18.61 19.04 1,117,321 +0.28(+1.49%)
Apr 22, 2016 18.61 18.78 18.51 18.76 1,349,980 +0.24(+1.31%)
Apr 21, 2016 19.20 19.22 18.51 18.52 1,928,289 -0.73(-3.78%)
Apr 20, 2016 19.81 19.81 19.20 19.25 2,001,352 -0.57(-2.86%)
Apr 19, 2016 19.53 19.81 19.47 19.81 2,259,408 +0.27(+1.39%)
Apr 18, 2016 19.45 19.55 19.41 19.54 1,318,990 +0.13(+0.68%)
Apr 15, 2016 19.33 19.48 19.30 19.41 1,942,108 +0.12(+0.65%)
Apr 14, 2016 19.53 19.59 19.27 19.28 1,399,755 -0.29(-1.50%)
Apr 13, 2016 19.78 19.78 19.34 19.58 2,306,479 -0.12(-0.60%)
Apr 12, 2016 19.56 19.70 19.45 19.70 3,951,481 +0.22(+1.13%)
Apr 11, 2016 19.29 19.62 19.29 19.48 3,361,662 +0.21(+1.11%)
Apr 08, 2016 19.12 19.28 18.98 19.26 4,603,185 +0.21(+1.08%)
Apr 07, 2016 19.02 19.13 18.85 19.06 1,903,009 +0.03(+0.16%)
Apr 06, 2016 19.07 19.14 18.87 19.03 2,012,967 +0.01(+0.08%)
Apr 05, 2016 18.75 19.04 18.66 19.01 2,896,699 +0.16(+0.86%)
Apr 04, 2016 18.89 18.93 18.58 18.85 2,622,399 +0.04(+0.23%)
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.