Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.04 23.27 22.60 23.02 20,122 +0.05(+0.22%)
Jun 29, 2016 22.67 23.24 22.42 22.97 38,897 +0.54(+2.41%)
Jun 28, 2016 21.64 22.47 21.47 22.43 40,913 +1.01(+4.72%)
Jun 27, 2016 22.40 22.40 21.01 21.42 56,329 -0.89(-3.99%)
Jun 24, 2016 22.00 22.98 22.00 22.31 81,027 -0.14(-0.62%)
Jun 23, 2016 22.43 22.49 22.12 22.45 28,457 +0.17(+0.76%)
Jun 22, 2016 22.25 22.44 22.00 22.28 27,927 -0.08(-0.36%)
Jun 21, 2016 22.23 22.46 22.03 22.36 20,354 +0.29(+1.31%)
Jun 20, 2016 22.41 22.48 21.90 22.07 30,928 -0.08(-0.36%)
Jun 17, 2016 22.44 22.48 22.08 22.15 27,964 -0.23(-1.03%)
Jun 16, 2016 22.08 22.48 22.08 22.38 13,342 +0.12(+0.54%)
Jun 15, 2016 22.25 22.48 22.14 22.26 26,335 -0.13(-0.58%)
Jun 14, 2016 22.37 22.49 22.21 22.39 33,486 -0.04(-0.18%)
Jun 13, 2016 22.49 22.88 22.23 22.43 40,226 -0.12(-0.53%)
Jun 10, 2016 22.60 22.99 22.50 22.55 35,639 -0.25(-1.10%)
Jun 09, 2016 22.70 23.07 22.47 22.80 41,368 -0.18(-0.78%)
Jun 08, 2016 23.24 23.49 22.20 22.98 41,600 -0.24(-1.03%)
Jun 07, 2016 22.48 23.37 22.48 23.22 80,012 +0.74(+3.29%)
Jun 06, 2016 22.25 22.89 22.20 22.48 51,405 +0.21(+0.94%)
Jun 03, 2016 22.30 22.36 21.72 22.27 41,600 +0.01(+0.04%)
Jun 02, 2016 21.96 22.51 21.86 22.26 39,702 +0.14(+0.63%)
Jun 01, 2016 21.62 22.14 21.62 22.12 37,378 +0.33(+1.51%)
May 31, 2016 21.40 21.97 21.35 21.79 121,274 +0.39(+1.82%)
May 27, 2016 21.45 21.40 21.40 21.40 32,100 -0.37(-1.70%)
May 26, 2016 21.60 21.77 21.05 21.77 39,366 +0.24(+1.11%)
May 25, 2016 21.34 21.68 20.92 21.53 51,939 +0.23(+1.08%)
May 24, 2016 20.98 21.68 20.63 21.30 69,650 +0.38(+1.82%)
May 23, 2016 21.00 21.05 20.68 20.92 44,656 -0.19(-0.90%)
May 20, 2016 21.47 21.56 21.00 21.11 31,915 -0.45(-2.09%)
May 19, 2016 21.01 21.80 21.01 21.56 76,506 +0.41(+1.94%)
May 18, 2016 21.04 21.36 20.76 21.15 77,345 +0.12(+0.57%)
May 17, 2016 20.61 21.40 20.61 21.03 100,776 +0.33(+1.59%)
May 16, 2016 20.33 21.06 20.33 20.70 90,890 +0.48(+2.37%)
May 13, 2016 20.26 20.43 20.02 20.22 49,665 -0.09(-0.44%)
May 12, 2016 20.21 20.56 20.15 20.31 67,154 +0.03(+0.15%)
May 11, 2016 20.36 20.66 20.15 20.28 54,872 -0.62(-2.97%)
May 10, 2016 20.58 21.14 20.58 20.90 85,544 +0.40(+1.95%)
May 09, 2016 21.20 21.35 20.25 20.50 29,684 -0.69(-3.26%)
May 06, 2016 20.86 21.20 20.65 21.19 62,894 +0.22(+1.05%)
May 05, 2016 21.46 21.74 20.89 20.97 48,108 -0.48(-2.24%)
May 04, 2016 21.20 21.59 21.20 21.45 27,208 +0.42(+2.00%)
May 03, 2016 21.46 21.46 20.78 21.03 189,204 -0.10(-0.47%)
May 02, 2016 21.55 21.74 20.52 21.13 87,078 -0.42(-1.95%)
Apr 29, 2016 20.27 21.64 20.23 21.55 163,001 +1.35(+6.68%)
Apr 28, 2016 20.10 20.44 20.10 20.20 221,257 +0.05(+0.25%)
Apr 27, 2016 19.88 20.45 19.65 20.15 99,857 +0.35(+1.77%)
Apr 26, 2016 20.03 20.03 19.66 19.80 34,763 -0.10(-0.50%)
Apr 25, 2016 19.83 20.13 19.74 19.90 47,350 -0.01(-0.05%)
Apr 22, 2016 19.60 20.00 19.51 19.91 51,749 +0.31(+1.58%)
Apr 21, 2016 19.94 20.47 19.48 19.60 159,280 -0.05(-0.25%)
Apr 20, 2016 19.28 19.94 18.90 19.65 332,517 +0.37(+1.92%)
Apr 19, 2016 19.24 19.59 18.96 19.28 156,360 +0.39(+2.06%)
Apr 18, 2016 18.25 18.96 18.01 18.89 130,885 +0.59(+3.22%)
Apr 15, 2016 18.83 18.94 18.25 18.30 153,774 -0.54(-2.87%)
Apr 14, 2016 18.70 18.95 18.47 18.84 166,560 +0.15(+0.80%)
Apr 13, 2016 18.77 18.91 18.47 18.69 125,989 -0.10(-0.53%)
Apr 12, 2016 18.55 19.36 18.30 18.79 200,064 +0.36(+1.95%)
Apr 11, 2016 18.60 19.02 18.34 18.43 155,460 -0.15(-0.81%)
Apr 08, 2016 18.51 18.85 18.41 18.58 101,177 +0.17(+0.92%)
Apr 07, 2016 18.11 18.96 18.00 18.41 166,019 +0.24(+1.32%)
Apr 06, 2016 18.11 18.38 17.60 18.17 110,418 +0.08(+0.44%)
Apr 05, 2016 17.90 18.18 17.62 18.09 310,631 -0.01(-0.06%)
Apr 04, 2016 18.42 18.68 17.50 18.10 145,522 -0.30(-1.63%)
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.