Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.12 18.50 18.07 18.49 6,511,722 +0.40(+2.19%)
Jun 29, 2016 17.95 18.13 17.88 18.09 5,914,286 +0.26(+1.47%)
Jun 28, 2016 17.91 17.98 17.68 17.83 7,446,444 +0.05(+0.26%)
Jun 27, 2016 18.02 18.08 17.57 17.78 7,678,080 -0.44(-2.40%)
Jun 24, 2016 18.29 18.47 18.12 18.22 9,318,629 -0.75(-3.97%)
Jun 23, 2016 18.92 19.00 18.82 18.97 3,976,665 +0.25(+1.36%)
Jun 22, 2016 18.78 18.88 18.70 18.72 3,302,881 -0.00(-0.02%)
Jun 21, 2016 18.76 18.89 18.60 18.72 4,371,626 -0.03(-0.18%)
Jun 20, 2016 18.80 19.00 18.71 18.76 6,217,446 +0.24(+1.28%)
Jun 17, 2016 18.45 18.57 18.25 18.52 9,046,124 +0.07(+0.38%)
Jun 16, 2016 18.25 18.53 18.13 18.45 4,973,905 +0.14(+0.77%)
Jun 15, 2016 18.37 18.49 18.30 18.31 4,292,997 -0.12(-0.63%)
Jun 14, 2016 18.33 18.45 18.21 18.42 4,880,411 +0.11(+0.59%)
Jun 13, 2016 18.49 18.66 18.21 18.32 7,161,735 -0.25(-1.32%)
Jun 10, 2016 18.68 18.79 18.44 18.56 5,067,199 -0.32(-1.72%)
Jun 09, 2016 19.11 19.17 18.86 18.89 5,816,761 -0.27(-1.39%)
Jun 08, 2016 19.11 19.21 19.04 19.15 5,598,499 +0.10(+0.55%)
Jun 07, 2016 19.07 19.16 18.97 19.05 4,840,519 -0.04(-0.20%)
Jun 06, 2016 19.01 19.10 18.73 19.09 8,312,447 -0.15(-0.80%)
Jun 03, 2016 19.37 19.41 19.00 19.24 5,410,700 -0.13(-0.67%)
Jun 02, 2016 19.22 19.38 19.22 19.37 3,511,054 +0.11(+0.58%)
Jun 01, 2016 19.16 19.27 18.94 19.26 5,564,214 +0.09(+0.46%)
May 31, 2016 19.20 19.31 19.07 19.17 6,202,120 +0.01(+0.07%)
May 27, 2016 19.20 19.16 19.16 19.16 5,119,375 -0.03(-0.17%)
May 26, 2016 19.17 19.24 19.13 19.19 4,775,435 +0.06(+0.30%)
May 25, 2016 19.06 19.18 19.00 19.13 4,518,623 +0.10(+0.52%)
May 24, 2016 18.76 19.09 18.76 19.03 4,251,881 +0.35(+1.85%)
May 23, 2016 18.70 18.79 18.62 18.69 3,423,354 +0.00(+0.02%)
May 20, 2016 18.62 18.79 18.37 18.68 6,398,986 +0.15(+0.79%)
May 19, 2016 18.74 18.84 18.51 18.54 5,472,134 -0.37(-1.94%)
May 18, 2016 18.80 19.09 18.76 18.90 6,132,178 +0.08(+0.42%)
May 17, 2016 19.05 19.17 18.82 18.82 4,883,643 -0.22(-1.14%)
May 16, 2016 19.00 19.20 18.93 19.04 5,347,282 +0.10(+0.53%)
May 13, 2016 19.01 19.19 18.84 18.94 4,951,474 -0.07(-0.35%)
May 12, 2016 19.35 19.42 18.98 19.01 8,059,451 -0.27(-1.43%)
May 11, 2016 19.39 19.46 19.25 19.28 4,809,610 -0.15(-0.79%)
May 10, 2016 19.36 19.49 19.08 19.44 4,497,818 +0.21(+1.10%)
May 09, 2016 19.35 19.36 19.08 19.22 4,589,847 -0.14(-0.71%)
May 06, 2016 19.33 19.50 19.29 19.36 5,024,407 -0.03(-0.13%)
May 05, 2016 19.09 19.54 18.98 19.39 9,130,477 +0.41(+2.15%)
May 04, 2016 19.26 19.26 18.86 18.98 7,017,657 -0.33(-1.73%)
May 03, 2016 19.39 19.50 19.08 19.31 6,026,245 -0.27(-1.38%)
May 02, 2016 19.55 19.59 19.20 19.58 8,035,459 +0.10(+0.49%)
Apr 29, 2016 19.52 19.68 19.30 19.49 9,372,803 -0.20(-1.02%)
Apr 28, 2016 19.61 19.98 19.59 19.69 11,364,307 -0.07(-0.36%)
Apr 27, 2016 19.35 19.78 19.33 19.76 12,060,850 +0.40(+2.07%)
Apr 26, 2016 18.99 19.43 18.92 19.36 5,923,091 +0.37(+1.93%)
Apr 25, 2016 18.95 19.11 18.92 18.99 4,336,260 -0.01(-0.07%)
Apr 22, 2016 18.80 19.01 18.80 19.00 4,125,814 +0.08(+0.44%)
Apr 21, 2016 19.37 19.37 18.87 18.92 3,413,261 -0.10(-0.50%)
Apr 20, 2016 18.99 19.16 18.92 19.02 3,991,022 +0.03(+0.15%)
Apr 19, 2016 19.05 19.16 18.94 18.99 4,889,034 +0.00(+0.02%)
Apr 18, 2016 18.99 19.11 18.90 18.98 4,941,596 -0.03(-0.17%)
Apr 15, 2016 19.00 19.11 18.80 19.02 4,653,368 +0.02(+0.09%)
Apr 14, 2016 19.08 19.13 18.94 19.00 5,461,557 -0.02(-0.11%)
Apr 13, 2016 18.82 19.09 18.72 19.02 8,443,293 +0.20(+1.06%)
Apr 12, 2016 18.68 19.17 18.68 18.82 19,085,034 -0.66(-3.41%)
Apr 11, 2016 19.64 19.77 19.43 19.49 9,153,928 -0.08(-0.40%)
Apr 08, 2016 19.60 19.77 19.51 19.56 5,930,488 +0.17(+0.88%)
Apr 07, 2016 19.52 19.66 19.26 19.39 7,353,409 -0.16(-0.83%)
Apr 06, 2016 19.64 19.93 19.15 19.56 9,351,369 -0.11(-0.57%)
Apr 05, 2016 20.23 20.23 19.44 19.67 8,835,834 +0.00(+0.02%)
Apr 04, 2016 20.24 20.24 19.63 19.66 8,144,605 -0.65(-3.19%)
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.