Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.45 18.01 16.91 18.01 467,570 +0.49(+2.80%)
Jun 29, 2016 16.90 17.67 16.78 17.52 287,352 +0.79(+4.72%)
Jun 28, 2016 16.68 17.05 16.60 16.73 408,874 +0.23(+1.39%)
Jun 27, 2016 17.26 18.00 16.41 16.50 659,635 -0.92(-5.28%)
Jun 24, 2016 17.16 17.54 17.13 17.42 3,244,690 -0.32(-1.80%)
Jun 23, 2016 17.75 18.37 17.65 17.74 427,118 +0.09(+0.51%)
Jun 22, 2016 17.94 18.08 17.44 17.65 348,961 -0.33(-1.84%)
Jun 21, 2016 17.80 18.00 17.66 17.98 418,658 +0.20(+1.12%)
Jun 20, 2016 17.29 18.04 16.93 17.78 559,992 +0.86(+5.08%)
Jun 17, 2016 17.15 17.15 16.74 16.92 1,305,005 -0.31(-1.80%)
Jun 16, 2016 17.05 17.25 16.69 17.23 352,054 +0.10(+0.58%)
Jun 15, 2016 17.21 17.40 16.91 17.13 475,054 -0.07(-0.41%)
Jun 14, 2016 17.18 17.50 16.73 17.20 424,236 -0.06(-0.35%)
Jun 13, 2016 17.52 17.81 17.23 17.26 407,363 -0.40(-2.27%)
Jun 10, 2016 18.37 18.51 17.66 17.66 436,797 -0.81(-4.39%)
Jun 09, 2016 18.36 18.52 17.92 18.47 1,139,801 +0.06(+0.33%)
Jun 08, 2016 18.75 19.17 18.35 18.41 674,488 -0.30(-1.60%)
Jun 07, 2016 18.56 19.01 18.39 18.71 747,967 +0.28(+1.52%)
Jun 06, 2016 18.50 18.63 18.32 18.43 386,496 -0.08(-0.43%)
Jun 03, 2016 18.73 18.83 18.37 18.51 568,417 -0.23(-1.23%)
Jun 02, 2016 18.59 19.05 18.52 18.74 661,155 +0.13(+0.70%)
Jun 01, 2016 18.57 18.87 18.36 18.61 536,671 +0.02(+0.11%)
May 31, 2016 18.84 18.84 18.44 18.59 466,427 -0.12(-0.64%)
May 27, 2016 18.55 18.71 18.71 18.71 350,300 +0.21(+1.14%)
May 26, 2016 18.69 18.82 18.43 18.50 124,957 -0.24(-1.28%)
May 25, 2016 18.84 18.97 18.63 18.74 309,228 +0.04(+0.21%)
May 24, 2016 18.49 18.76 18.28 18.70 452,278 +0.37(+2.02%)
May 23, 2016 18.10 18.36 18.04 18.33 539,892 +0.06(+0.33%)
May 20, 2016 18.34 18.42 17.96 18.27 350,489 +0.05(+0.27%)
May 19, 2016 17.60 18.42 17.60 18.22 579,968 +0.33(+1.84%)
May 18, 2016 17.77 17.90 17.41 17.89 405,899 +0.10(+0.56%)
May 17, 2016 17.67 17.99 17.36 17.79 393,073 -0.08(-0.45%)
May 16, 2016 17.09 17.98 17.08 17.87 598,078 +0.74(+4.32%)
May 13, 2016 16.70 17.31 16.55 17.13 477,517 +0.39(+2.33%)
May 12, 2016 16.77 16.87 16.34 16.74 367,622 +0.14(+0.84%)
May 11, 2016 17.24 17.32 16.41 16.60 474,099 -0.60(-3.49%)
May 10, 2016 16.98 17.42 16.76 17.20 503,215 +0.45(+2.69%)
May 09, 2016 16.42 16.89 16.42 16.75 542,159 +0.25(+1.52%)
May 06, 2016 15.90 16.54 15.50 16.50 643,930 +0.50(+3.12%)
May 05, 2016 16.95 17.11 15.89 16.00 1,176,279 -1.39(-7.99%)
May 04, 2016 16.74 17.63 16.72 17.39 642,321 +0.61(+3.64%)
May 03, 2016 16.82 17.06 16.15 16.78 674,335 -0.22(-1.29%)
May 02, 2016 17.15 17.46 16.97 17.00 384,945 -0.10(-0.58%)
Apr 29, 2016 17.90 18.14 16.70 17.10 1,435,371 -0.80(-4.47%)
Apr 28, 2016 17.37 18.09 17.33 17.90 443,192 +0.41(+2.34%)
Apr 27, 2016 17.88 17.97 17.25 17.49 562,351 -0.44(-2.45%)
Apr 26, 2016 18.86 18.86 17.88 17.93 543,498 -0.72(-3.86%)
Apr 25, 2016 18.50 19.01 18.37 18.65 519,248 +0.31(+1.69%)
Apr 22, 2016 18.26 18.53 18.06 18.34 317,142 +0.11(+0.60%)
Apr 21, 2016 18.49 18.74 17.63 18.23 564,990 -0.83(-4.35%)
Apr 20, 2016 19.00 19.17 18.86 19.06 263,244 +0.07(+0.37%)
Apr 19, 2016 19.16 19.16 18.75 18.99 379,866 -0.11(-0.58%)
Apr 18, 2016 18.89 19.40 18.74 19.10 319,496 +0.23(+1.22%)
Apr 15, 2016 18.66 19.00 18.63 18.87 128,035 +0.09(+0.48%)
Apr 14, 2016 18.83 19.01 18.66 18.78 140,174 -0.07(-0.37%)
Apr 13, 2016 18.45 18.98 18.27 18.85 304,951 +0.65(+3.57%)
Apr 12, 2016 18.07 18.32 17.82 18.20 365,653 +0.22(+1.22%)
Apr 11, 2016 17.53 18.19 17.52 17.98 299,052 +0.50(+2.86%)
Apr 08, 2016 18.15 18.15 17.38 17.48 401,669 -0.69(-3.80%)
Apr 07, 2016 18.39 18.56 17.84 18.17 321,261 -0.32(-1.73%)
Apr 06, 2016 18.56 18.77 18.22 18.49 428,454 -0.02(-0.11%)
Apr 05, 2016 18.08 18.60 18.08 18.51 447,357 +0.21(+1.15%)
Apr 04, 2016 18.50 18.51 17.92 18.30 441,873 -0.25(-1.35%)
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.