Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 15.18 15.18 14.76 15.03 111,261 -0.15(-0.99%)
Jul 28, 2016 15.63 16.05 14.73 15.18 54,094 -0.39(-2.50%)
Jul 27, 2016 15.29 15.75 15.29 15.57 78,079 +0.39(+2.57%)
Jul 26, 2016 15.41 15.78 15.05 15.18 112,680 -0.26(-1.68%)
Jul 25, 2016 15.72 16.04 15.09 15.44 59,433 -0.25(-1.59%)
Jul 22, 2016 15.73 15.94 15.52 15.69 45,504 +0.05(+0.32%)
Jul 21, 2016 15.84 16.17 15.58 15.64 73,659 -0.08(-0.51%)
Jul 20, 2016 15.46 16.24 15.18 15.72 83,938 +0.33(+2.14%)
Jul 19, 2016 15.61 16.36 15.21 15.39 41,678 -0.25(-1.60%)
Jul 18, 2016 15.70 15.96 15.56 15.64 71,775 -0.05(-0.32%)
Jul 15, 2016 15.27 15.84 15.27 15.69 72,477 +0.53(+3.50%)
Jul 14, 2016 15.73 15.73 15.08 15.16 114,747 -0.39(-2.51%)
Jul 13, 2016 16.14 16.57 15.49 15.55 71,574 -0.44(-2.75%)
Jul 12, 2016 16.10 16.45 15.87 15.99 103,774 +0.02(+0.13%)
Jul 11, 2016 16.04 16.18 15.78 15.97 106,137 +0.16(+1.01%)
Jul 08, 2016 15.65 15.98 15.50 15.81 67,874 +0.24(+1.54%)
Jul 07, 2016 15.47 15.70 15.18 15.57 54,893 +0.85(+5.77%)
Jul 05, 2016 14.75 14.90 14.49 14.72 59,925 -0.25(-1.67%)
Jul 01, 2016 14.17 14.97 14.97 14.97 151,700 +0.84(+5.94%)
Jun 30, 2016 14.24 14.37 14.00 14.13 65,334 -0.11(-0.77%)
Jun 29, 2016 13.68 14.49 13.60 14.24 164,963 +0.81(+6.03%)
Jun 28, 2016 13.18 13.60 13.13 13.43 57,417 +0.47(+3.63%)
Jun 27, 2016 13.32 13.53 12.76 12.96 111,489 -0.68(-4.99%)
Jun 24, 2016 13.75 14.06 13.42 13.64 552,436 -0.69(-4.82%)
Jun 23, 2016 14.33 14.35 13.90 14.33 157,576 +0.23(+1.63%)
Jun 22, 2016 14.53 14.79 13.86 14.10 237,812 -0.25(-1.74%)
Jun 21, 2016 14.75 14.84 14.20 14.35 69,169 -0.27(-1.85%)
Jun 20, 2016 14.73 14.83 14.46 14.62 90,244 +0.19(+1.32%)
Jun 17, 2016 15.57 15.61 14.24 14.43 152,531 -1.14(-7.32%)
Jun 16, 2016 15.62 15.65 15.15 15.57 61,874 -0.11(-0.70%)
Jun 15, 2016 15.34 15.88 14.92 15.68 81,929 +0.45(+2.95%)
Jun 14, 2016 15.48 15.51 14.91 15.23 71,111 -0.24(-1.55%)
Jun 13, 2016 15.25 15.80 15.14 15.47 99,394 -0.02(-0.13%)
Jun 10, 2016 15.90 16.08 15.42 15.49 40,531 -0.51(-3.19%)
Jun 09, 2016 16.03 16.27 15.13 16.00 143,895 -0.08(-0.50%)
Jun 08, 2016 16.31 16.46 15.76 16.08 107,601 -0.53(-3.19%)
Jun 07, 2016 16.90 17.00 16.33 16.61 120,132 -0.44(-2.58%)
Jun 06, 2016 17.09 17.35 16.76 17.05 78,870 +0.10(+0.59%)
Jun 03, 2016 17.34 17.35 16.76 16.95 117,249 -0.43(-2.47%)
Jun 02, 2016 16.62 17.41 16.47 17.38 139,505 +0.76(+4.57%)
Jun 01, 2016 17.12 17.20 16.40 16.62 85,796 -0.58(-3.37%)
May 31, 2016 16.62 17.25 16.62 17.20 62,651 +0.68(+4.12%)
May 27, 2016 16.00 16.52 16.52 16.52 38,500 +0.42(+2.61%)
May 26, 2016 16.18 16.24 15.93 16.10 21,107 -0.18(-1.11%)
May 25, 2016 16.45 16.84 16.19 16.28 63,955 -0.01(-0.06%)
May 24, 2016 16.06 16.36 15.69 16.29 76,388 +0.32(+2.00%)
May 23, 2016 15.71 16.20 15.71 15.97 109,754 +0.39(+2.50%)
May 20, 2016 15.23 15.63 15.23 15.58 38,322 +0.46(+3.04%)
May 19, 2016 15.61 15.77 15.03 15.12 56,867 -0.55(-3.51%)
May 18, 2016 14.65 15.85 14.65 15.67 132,630 +1.01(+6.89%)
May 17, 2016 14.90 15.22 14.40 14.66 100,299 -0.36(-2.40%)
May 16, 2016 14.70 15.16 14.70 15.02 78,874 +0.38(+2.60%)
May 13, 2016 13.63 15.00 13.63 14.64 177,519 +0.92(+6.71%)
May 12, 2016 13.95 14.09 13.34 13.72 118,459 -0.09(-0.65%)
May 11, 2016 14.04 14.59 13.56 13.81 113,460 -0.24(-1.71%)
May 10, 2016 15.92 15.92 13.89 14.05 187,762 -0.15(-1.06%)
May 09, 2016 14.39 14.44 14.08 14.20 181,641 -0.06(-0.42%)
May 06, 2016 14.50 14.61 14.03 14.26 152,245 -0.16(-1.11%)
May 05, 2016 14.95 15.18 14.15 14.42 148,185 -0.27(-1.84%)
May 04, 2016 14.94 15.54 14.56 14.69 91,588 -0.28(-1.87%)
May 03, 2016 15.54 15.54 14.86 14.97 67,134 -0.58(-3.73%)
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.