Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.05 21.19 20.80 21.18 1,121,691 +0.30(+1.44%)
Jun 29, 2016 20.54 21.12 20.48 20.88 1,885,160 +0.57(+2.81%)
Jun 28, 2016 20.40 20.82 20.17 20.31 1,831,506 +0.03(+0.15%)
Jun 27, 2016 21.26 21.33 19.88 20.28 2,726,407 -1.03(-4.83%)
Jun 24, 2016 20.64 21.57 20.51 21.31 8,077,666 +0.18(+0.85%)
Jun 23, 2016 21.18 21.25 21.02 21.13 1,148,695 +0.11(+0.52%)
Jun 22, 2016 21.07 21.39 21.00 21.02 887,417 +0.01(+0.05%)
Jun 21, 2016 21.08 21.22 20.84 21.01 1,616,265 +0.02(+0.10%)
Jun 20, 2016 21.35 21.61 20.90 20.99 1,578,717 -0.01(-0.05%)
Jun 17, 2016 20.58 21.28 20.58 21.00 2,078,165 +0.37(+1.79%)
Jun 16, 2016 20.21 20.81 20.17 20.63 2,268,034 +0.36(+1.78%)
Jun 15, 2016 20.04 20.74 19.99 20.27 2,171,894 +0.28(+1.40%)
Jun 14, 2016 20.06 20.18 19.61 19.99 1,685,538 -0.25(-1.24%)
Jun 13, 2016 20.44 20.60 20.21 20.24 1,107,786 -0.24(-1.17%)
Jun 10, 2016 20.31 20.58 20.10 20.48 1,694,128 -0.01(-0.05%)
Jun 09, 2016 20.73 20.85 20.34 20.49 1,467,125 -0.41(-1.96%)
Jun 08, 2016 20.81 20.94 20.59 20.90 1,319,212 +0.09(+0.43%)
Jun 07, 2016 20.58 20.95 20.54 20.81 1,916,174 -0.12(-0.57%)
Jun 06, 2016 21.01 21.14 20.72 20.93 1,399,886 -0.20(-0.95%)
Jun 03, 2016 21.17 21.44 21.05 21.13 1,989,904 -0.18(-0.84%)
Jun 02, 2016 21.10 21.42 21.01 21.31 2,363,812 +0.21(+1.00%)
Jun 01, 2016 20.91 21.36 20.91 21.10 1,553,654 -0.06(-0.28%)
May 31, 2016 20.85 21.29 20.85 21.16 2,825,860 +0.17(+0.81%)
May 27, 2016 20.45 20.99 20.99 20.99 3,327,900 +0.60(+2.94%)
May 26, 2016 20.30 20.89 20.28 20.39 2,720,489 -0.07(-0.34%)
May 25, 2016 19.12 21.06 19.11 20.46 8,286,945 +1.26(+6.56%)
May 24, 2016 19.55 19.85 18.51 19.20 16,246,707 -2.53(-11.64%)
May 23, 2016 21.46 22.00 21.42 21.73 5,527,188 +0.37(+1.73%)
May 20, 2016 21.01 21.61 20.89 21.36 2,421,060 +0.35(+1.67%)
May 19, 2016 20.84 21.52 20.84 21.01 2,558,839 +0.02(+0.10%)
May 18, 2016 21.81 21.81 20.98 20.99 2,208,450 -0.97(-4.42%)
May 17, 2016 21.99 22.17 21.52 21.96 2,223,440 +0.03(+0.14%)
May 16, 2016 22.00 22.28 21.79 21.93 1,802,404 -0.19(-0.86%)
May 13, 2016 22.45 22.71 22.02 22.12 2,074,610 -0.57(-2.51%)
May 12, 2016 22.75 23.08 22.40 22.69 1,849,978 -0.33(-1.43%)
May 11, 2016 23.47 23.47 22.98 23.02 967,473 -0.87(-3.64%)
May 10, 2016 23.80 24.05 23.54 23.89 1,009,866 -0.02(-0.08%)
May 09, 2016 23.73 24.18 23.64 23.91 991,932 +0.07(+0.29%)
May 06, 2016 23.55 23.94 23.39 23.84 983,449 +0.17(+0.72%)
May 05, 2016 24.56 24.70 23.65 23.67 1,389,410 -1.08(-4.36%)
May 04, 2016 24.37 24.85 24.30 24.75 1,060,690 +0.17(+0.69%)
May 03, 2016 24.52 24.72 24.25 24.58 884,791 -0.08(-0.32%)
May 02, 2016 24.76 24.98 24.44 24.66 908,757 +0.09(+0.37%)
Apr 29, 2016 24.70 24.85 24.01 24.57 1,291,974 -0.16(-0.65%)
Apr 28, 2016 24.68 25.14 24.68 24.73 1,340,534 -0.24(-0.96%)
Apr 27, 2016 25.09 25.17 24.66 24.97 1,523,868 -0.26(-1.03%)
Apr 26, 2016 24.84 25.45 24.66 25.23 968,226 +0.40(+1.61%)
Apr 25, 2016 25.18 25.25 24.69 24.83 1,402,148 -0.50(-1.97%)
Apr 22, 2016 25.41 25.77 25.29 25.33 713,062 +0.04(+0.16%)
Apr 21, 2016 25.71 25.77 25.23 25.29 995,673 -0.26(-1.02%)
Apr 20, 2016 25.40 25.67 25.26 25.55 1,176,834 +0.11(+0.43%)
Apr 19, 2016 25.61 25.76 25.43 25.44 1,250,441 -0.08(-0.31%)
Apr 18, 2016 26.49 26.50 25.38 25.52 3,243,531 -1.15(-4.31%)
Apr 15, 2016 26.80 27.01 26.58 26.67 1,755,247 +0.03(+0.11%)
Apr 14, 2016 27.13 27.25 26.63 26.64 1,355,593 -0.52(-1.91%)
Apr 13, 2016 26.41 27.31 26.36 27.16 1,352,186 +0.87(+3.31%)
Apr 12, 2016 26.13 26.52 25.55 26.29 1,231,803 +0.19(+0.73%)
Apr 11, 2016 26.30 26.56 26.08 26.10 863,339 +0.01(+0.04%)
Apr 08, 2016 26.94 26.94 26.07 26.09 1,488,211 -0.93(-3.44%)
Apr 07, 2016 27.48 27.48 26.80 27.02 2,305,408 -0.38(-1.39%)
Apr 06, 2016 27.07 27.59 26.59 27.40 1,473,872 +0.34(+1.26%)
Apr 05, 2016 27.00 27.17 26.75 27.06 1,259,348 -0.06(-0.22%)
Apr 04, 2016 27.62 27.81 27.01 27.12 1,166,501 -0.47(-1.70%)
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.