Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.18 17.34 17.15 17.23 2,298,919 +0.13(+0.74%)
Jul 28, 2016 17.09 17.14 17.05 17.10 1,412,117 +0.03(+0.19%)
Jul 27, 2016 17.14 17.14 16.92 17.07 1,666,710 -0.09(-0.54%)
Jul 26, 2016 17.19 17.25 17.14 17.17 1,645,787 +0.02(+0.13%)
Jul 25, 2016 17.21 17.26 17.09 17.14 2,325,742 -0.12(-0.71%)
Jul 22, 2016 17.29 17.33 17.20 17.27 2,090,927 +0.02(+0.13%)
Jul 21, 2016 17.20 17.31 17.18 17.25 1,892,765 +0.05(+0.29%)
Jul 20, 2016 17.20 17.28 17.16 17.19 2,146,141 -0.03(-0.19%)
Jul 19, 2016 17.24 17.27 17.15 17.23 2,192,398 -0.10(-0.60%)
Jul 18, 2016 17.32 17.38 17.24 17.33 1,755,491 -0.05(-0.27%)
Jul 15, 2016 17.50 17.51 17.30 17.38 1,834,502 -0.10(-0.60%)
Jul 14, 2016 17.57 17.57 17.44 17.48 2,503,187 +0.11(+0.64%)
Jul 13, 2016 17.22 17.41 17.17 17.37 2,884,240 +0.10(+0.56%)
Jul 12, 2016 17.16 17.35 17.03 17.27 8,500,497 +0.30(+1.78%)
Jul 11, 2016 16.91 17.00 16.82 16.97 4,088,810 +0.08(+0.47%)
Jul 08, 2016 17.06 17.12 16.89 16.89 2,683,055 -0.15(-0.89%)
Jul 07, 2016 17.23 17.25 17.00 17.04 1,896,062 -0.08(-0.44%)
Jul 06, 2016 17.05 17.16 16.89 17.12 2,356,615 +0.04(+0.23%)
Jul 05, 2016 16.99 17.23 16.96 17.08 2,330,998 -0.05(-0.29%)
Jul 01, 2016 17.02 17.13 17.13 17.13 1,122,298 +0.11(+0.63%)
Jun 30, 2016 16.90 17.06 16.85 17.02 2,518,785 +0.14(+0.85%)
Jun 29, 2016 16.76 16.91 16.72 16.88 2,148,596 +0.23(+1.41%)
Jun 28, 2016 16.63 16.72 16.57 16.64 2,231,328 +0.07(+0.41%)
Jun 27, 2016 16.42 16.60 16.37 16.58 2,606,615 -0.00(-0.02%)
Jun 24, 2016 16.46 16.77 16.44 16.58 2,539,794 -0.39(-2.31%)
Jun 23, 2016 16.90 16.99 16.87 16.97 2,305,273 +0.24(+1.42%)
Jun 22, 2016 16.83 16.86 16.72 16.73 2,086,711 -0.05(-0.30%)
Jun 21, 2016 16.71 16.84 16.60 16.78 1,926,659 +0.13(+0.80%)
Jun 20, 2016 16.72 16.75 16.57 16.65 2,428,742 +0.13(+0.78%)
Jun 17, 2016 16.50 16.58 16.44 16.52 2,568,526 +0.08(+0.50%)
Jun 16, 2016 16.23 16.45 16.11 16.44 2,989,291 +0.00(+0.00%)
Jun 15, 2016 16.53 16.63 16.43 16.44 2,252,932 -0.12(-0.70%)
Jun 14, 2016 16.38 16.60 16.35 16.55 2,333,700 +0.12(+0.70%)
Jun 13, 2016 16.57 16.67 16.42 16.44 2,264,030 -0.01(-0.04%)
Jun 10, 2016 16.58 16.67 16.33 16.45 2,794,979 -0.16(-0.95%)
Jun 09, 2016 16.58 16.65 16.50 16.60 1,782,493 -0.03(-0.19%)
Jun 08, 2016 16.75 16.77 16.57 16.64 2,273,059 +0.05(+0.32%)
Jun 07, 2016 16.61 16.64 16.51 16.58 2,370,454 +0.01(+0.08%)
Jun 06, 2016 16.51 16.61 16.45 16.57 2,630,419 +0.11(+0.68%)
Jun 03, 2016 16.42 16.49 16.36 16.46 1,839,487 +0.27(+1.67%)
Jun 02, 2016 16.12 16.23 16.12 16.19 1,841,282 -0.03(-0.19%)
Jun 01, 2016 16.12 16.23 16.08 16.22 2,360,346 +0.08(+0.50%)
May 31, 2016 16.30 16.32 16.10 16.14 3,018,854 -0.13(-0.78%)
May 27, 2016 16.34 16.26 16.26 16.26 2,191,937 -0.15(-0.94%)
May 26, 2016 16.41 16.46 16.33 16.42 2,230,253 +0.12(+0.71%)
May 25, 2016 16.32 16.33 16.20 16.30 2,711,960 +0.08(+0.48%)
May 24, 2016 16.26 16.32 16.16 16.23 2,569,117 +0.03(+0.17%)
May 23, 2016 16.16 16.25 16.10 16.20 1,616,733 +0.07(+0.43%)
May 20, 2016 16.10 16.20 16.05 16.13 2,235,859 +0.08(+0.50%)
May 19, 2016 16.10 16.10 15.95 16.05 2,445,176 -0.14(-0.84%)
May 18, 2016 16.24 16.40 16.14 16.18 6,255,179 -0.18(-1.09%)
May 17, 2016 16.24 16.40 16.19 16.36 5,848,115 +0.05(+0.30%)
May 16, 2016 16.25 16.37 16.21 16.31 1,858,785 +0.13(+0.80%)
May 13, 2016 16.21 16.30 16.16 16.18 1,545,046 -0.13(-0.82%)
May 12, 2016 16.36 16.40 16.20 16.32 1,793,403 +0.07(+0.43%)
May 11, 2016 16.15 16.27 16.14 16.25 1,847,592 +0.06(+0.35%)
May 10, 2016 16.07 16.21 16.04 16.19 1,869,868 +0.20(+1.25%)
May 09, 2016 16.03 16.12 15.92 15.99 2,001,659 -0.11(-0.65%)
May 06, 2016 16.00 16.14 15.94 16.10 1,719,925 +0.01(+0.07%)
May 05, 2016 16.19 16.20 16.02 16.09 2,029,230 -0.01(-0.09%)
May 04, 2016 16.00 16.17 15.96 16.10 2,131,138 -0.02(-0.13%)
May 03, 2016 16.25 16.36 16.06 16.12 2,592,543 -0.28(-1.69%)
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.