Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.45 22.99 22.35 22.92 686,037 +0.57(+2.55%)
Jun 29, 2016 22.31 22.40 21.99 22.35 790,471 +0.26(+1.17%)
Jun 28, 2016 21.76 22.13 21.69 22.09 478,227 +0.39(+1.81%)
Jun 27, 2016 22.60 22.72 21.67 21.70 718,018 -1.15(-5.02%)
Jun 24, 2016 22.81 23.05 22.67 22.85 2,479,075 -0.80(-3.40%)
Jun 23, 2016 23.47 23.68 23.01 23.65 497,834 +0.39(+1.69%)
Jun 22, 2016 23.44 23.59 23.24 23.26 337,582 -0.14(-0.61%)
Jun 21, 2016 23.47 23.58 23.26 23.40 343,669 -0.07(-0.29%)
Jun 20, 2016 23.46 23.57 23.31 23.47 438,170 +0.29(+1.26%)
Jun 17, 2016 23.41 23.41 23.09 23.17 691,037 -0.17(-0.72%)
Jun 16, 2016 23.06 23.37 22.88 23.34 331,519 +0.12(+0.50%)
Jun 15, 2016 23.26 23.37 23.06 23.22 448,996 +0.03(+0.11%)
Jun 14, 2016 23.11 23.27 23.01 23.20 377,111 -0.03(-0.11%)
Jun 13, 2016 23.70 23.74 23.11 23.22 448,687 -0.60(-2.53%)
Jun 10, 2016 23.78 24.01 23.60 23.83 552,677 -0.17(-0.70%)
Jun 09, 2016 23.99 24.08 23.84 23.99 301,700 -0.08(-0.35%)
Jun 08, 2016 24.09 24.24 23.93 24.08 293,051 -0.01(-0.03%)
Jun 07, 2016 24.21 24.34 24.01 24.09 490,836 -0.05(-0.21%)
Jun 06, 2016 24.11 24.24 24.01 24.14 499,620 +0.07(+0.28%)
Jun 03, 2016 24.15 24.24 23.95 24.07 276,205 -0.08(-0.35%)
Jun 02, 2016 24.09 24.22 24.03 24.15 521,607 +0.14(+0.59%)
Jun 01, 2016 23.93 24.04 23.78 24.01 1,059,732 +0.11(+0.46%)
May 31, 2016 23.86 24.02 23.74 23.90 771,490 +0.03(+0.11%)
May 27, 2016 23.75 23.88 23.88 23.88 532,042 +0.10(+0.42%)
May 26, 2016 23.52 23.83 23.50 23.78 508,576 +0.38(+1.61%)
May 25, 2016 23.49 23.63 23.33 23.40 688,543 -0.02(-0.07%)
May 24, 2016 23.11 23.51 23.11 23.42 933,290 +0.40(+1.74%)
May 23, 2016 22.85 23.16 22.85 23.01 474,779 +0.12(+0.51%)
May 20, 2016 22.57 22.90 22.50 22.90 1,226,158 +0.41(+1.82%)
May 19, 2016 22.25 22.49 22.12 22.49 445,970 +0.13(+0.60%)
May 18, 2016 22.11 22.44 22.02 22.35 594,664 +0.23(+1.06%)
May 17, 2016 22.58 22.58 22.01 22.12 326,361 -0.44(-1.97%)
May 16, 2016 22.40 22.66 22.37 22.56 530,472 +0.18(+0.82%)
May 13, 2016 22.44 22.56 22.22 22.38 600,579 -0.12(-0.52%)
May 12, 2016 22.76 22.81 22.35 22.50 467,866 -0.09(-0.41%)
May 11, 2016 22.42 22.79 22.41 22.59 549,063 +0.02(+0.11%)
May 10, 2016 22.64 22.75 22.54 22.56 418,076 -0.08(-0.37%)
May 09, 2016 22.91 23.18 22.53 22.65 634,641 -0.36(-1.55%)
May 06, 2016 22.87 23.06 22.74 23.00 750,799 +0.05(+0.22%)
May 05, 2016 23.04 23.13 22.80 22.95 627,257 +0.00(+0.00%)
May 04, 2016 22.71 23.19 22.71 22.95 483,638 -0.03(-0.14%)
May 03, 2016 22.82 23.16 22.82 22.99 400,850 -0.20(-0.86%)
May 02, 2016 22.86 23.20 22.53 23.19 706,495 +0.29(+1.27%)
Apr 29, 2016 23.04 23.54 22.69 22.90 520,887 -0.15(-0.65%)
Apr 28, 2016 23.10 23.47 22.96 23.04 344,169 -0.22(-0.96%)
Apr 27, 2016 23.37 23.39 23.09 23.27 306,918 -0.07(-0.32%)
Apr 26, 2016 23.31 23.44 23.19 23.34 318,323 +0.10(+0.43%)
Apr 25, 2016 23.17 23.31 22.93 23.24 396,908 -0.01(-0.04%)
Apr 22, 2016 23.04 23.26 22.99 23.25 397,108 +0.19(+0.83%)
Apr 21, 2016 23.09 23.30 22.99 23.06 233,029 +0.03(+0.14%)
Apr 20, 2016 23.09 23.12 22.73 23.03 440,426 -0.09(-0.39%)
Apr 19, 2016 23.23 23.53 23.01 23.12 515,801 -0.12(-0.54%)
Apr 18, 2016 23.20 23.27 23.08 23.24 717,691 -0.06(-0.25%)
Apr 15, 2016 23.31 23.43 23.24 23.30 334,146 -0.02(-0.07%)
Apr 14, 2016 23.33 23.54 23.28 23.32 227,419 -0.05(-0.21%)
Apr 13, 2016 23.39 23.43 23.20 23.37 526,976 +0.26(+1.11%)
Apr 12, 2016 23.28 23.33 22.97 23.11 360,777 -0.12(-0.50%)
Apr 11, 2016 23.52 23.76 23.17 23.23 388,440 -0.31(-1.31%)
Apr 08, 2016 23.20 23.53 23.19 23.53 557,691 +0.53(+2.31%)
Apr 07, 2016 23.36 23.36 22.96 23.00 615,798 -0.42(-1.77%)
Apr 06, 2016 23.48 23.58 23.09 23.42 526,872 +0.02(+0.07%)
Apr 05, 2016 22.88 23.83 22.88 23.40 1,254,371 -1.53(-6.13%)
Apr 04, 2016 25.02 25.03 24.77 24.93 277,462 -0.09(-0.36%)
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.