Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 16.21 16.37 16.21 16.34 14,772 +0.28(+1.77%)
Jul 28, 2016 16.19 16.19 16.05 16.05 2,611 -0.11(-0.66%)
Jul 27, 2016 16.14 16.16 16.07 16.16 4,025 +0.04(+0.24%)
Jul 26, 2016 16.05 16.16 16.05 16.12 9,136 +0.09(+0.56%)
Jul 25, 2016 16.04 16.07 16.03 16.03 1,162 -0.15(-0.92%)
Jul 22, 2016 16.04 16.21 16.01 16.18 4,238 +0.02(+0.13%)
Jul 21, 2016 16.17 16.18 16.16 16.16 2,445 -0.10(-0.61%)
Jul 20, 2016 15.99 16.26 15.99 16.26 5,489 +0.09(+0.55%)
Jul 19, 2016 16.05 16.24 16.03 16.17 63,263 -0.07(-0.43%)
Jul 18, 2016 16.17 16.24 16.16 16.24 9,710 -0.12(-0.72%)
Jul 15, 2016 16.05 16.36 16.05 16.36 29,419 +0.20(+1.24%)
Jul 14, 2016 16.30 16.39 16.16 16.16 14,080 +0.05(+0.29%)
Jul 13, 2016 16.02 16.11 15.94 16.11 51,892 +0.15(+0.93%)
Jul 12, 2016 16.10 16.10 15.96 15.96 3,943 +0.04(+0.25%)
Jul 11, 2016 15.99 15.99 15.91 15.92 18,705 -0.04(-0.25%)
Jul 08, 2016 15.94 15.99 15.61 15.96 40,940 +0.36(+2.28%)
Jul 07, 2016 15.74 15.81 15.61 15.61 21,420 -0.13(-0.84%)
Jul 06, 2016 15.84 15.86 15.74 15.74 22,444 -0.19(-1.22%)
Jul 05, 2016 15.95 16.18 15.91 15.93 66,917 -0.26(-1.63%)
Jul 01, 2016 16.35 16.20 16.20 16.20 12,146 -0.24(-1.46%)
Jun 30, 2016 16.26 16.44 16.26 16.44 12,217 +0.26(+1.59%)
Jun 29, 2016 16.11 16.29 16.06 16.18 9,957 +0.26(+1.61%)
Jun 28, 2016 15.58 15.92 15.58 15.92 8,534 +0.44(+2.87%)
Jun 27, 2016 15.46 15.51 15.39 15.48 73,758 +0.06(+0.36%)
Jun 24, 2016 15.35 15.55 15.33 15.42 2,979 -0.27(-1.74%)
Jun 23, 2016 15.62 15.70 15.60 15.70 9,678 +0.20(+1.32%)
Jun 22, 2016 15.49 15.49 15.49 15.49 2,134 +0.07(+0.47%)
Jun 21, 2016 15.53 15.53 15.39 15.42 6,246 +0.04(+0.26%)
Jun 20, 2016 15.31 15.49 15.31 15.38 57,014 +0.07(+0.47%)
Jun 17, 2016 15.28 15.35 15.26 15.31 2,841 +0.25(+1.64%)
Jun 16, 2016 14.87 15.10 14.87 15.06 4,448 -0.08(-0.50%)
Jun 15, 2016 15.07 15.14 14.58 15.14 3,525 +0.16(+1.08%)
Jun 14, 2016 15.02 15.02 14.97 14.98 2,714 -0.04(-0.26%)
Jun 13, 2016 15.14 15.14 15.02 15.02 6,182 -0.25(-1.62%)
Jun 10, 2016 15.30 15.30 15.26 15.26 323 -0.12(-0.77%)
Jun 09, 2016 15.49 15.56 15.37 15.38 45,203 -0.16(-1.02%)
Jun 08, 2016 15.40 15.54 15.31 15.54 27,883 +0.40(+2.68%)
Jun 07, 2016 15.05 15.13 15.05 15.13 9,459 +0.23(+1.52%)
Jun 06, 2016 14.91 14.96 14.82 14.91 5,973 +0.10(+0.67%)
Jun 03, 2016 14.79 14.82 14.70 14.81 7,935 +0.24(+1.63%)
Jun 02, 2016 14.37 14.57 14.37 14.57 3,138 +0.05(+0.34%)
Jun 01, 2016 14.32 14.52 14.32 14.52 3,284 +0.10(+0.71%)
May 31, 2016 14.60 14.60 14.35 14.42 8,968 -0.02(-0.16%)
May 27, 2016 14.47 14.44 14.44 14.44 8,300 -0.04(-0.28%)
May 26, 2016 14.51 14.59 14.48 14.48 5,583 -0.02(-0.13%)
May 25, 2016 14.55 14.60 14.42 14.50 8,727 -0.10(-0.70%)
May 24, 2016 14.62 14.70 14.59 14.60 6,012 +0.01(+0.09%)
May 23, 2016 14.71 14.71 14.57 14.59 3,237 -0.11(-0.78%)
May 20, 2016 14.59 14.78 14.59 14.71 14,881 +0.17(+1.20%)
May 19, 2016 14.47 14.56 14.47 14.53 5,859 -0.04(-0.27%)
May 18, 2016 14.83 14.83 14.57 14.57 9,411 -0.32(-2.12%)
May 17, 2016 14.82 14.91 14.69 14.89 23,133 +0.08(+0.51%)
May 16, 2016 14.70 15.58 14.53 14.81 15,115 +0.10(+0.70%)
May 13, 2016 14.79 14.84 14.69 14.71 13,744 -0.24(-1.61%)
May 12, 2016 14.82 14.96 14.82 14.95 7,956 -0.11(-0.70%)
May 11, 2016 14.90 15.06 14.90 15.06 3,996 +0.14(+0.93%)
May 10, 2016 14.93 14.93 14.91 14.92 3,589 +0.33(+2.23%)
May 09, 2016 14.70 14.71 14.42 14.59 9,499 -0.21(-1.40%)
May 06, 2016 14.55 14.80 14.54 14.80 16,641 +0.24(+1.63%)
May 05, 2016 14.47 14.60 14.47 14.56 2,817 -0.03(-0.20%)
May 04, 2016 14.56 14.60 14.53 14.59 5,550 +0.09(+0.61%)
May 03, 2016 14.69 14.69 14.48 14.50 30,615 -0.32(-2.13%)
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.