Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.47 21.73 21.29 21.73 454,217 +0.37(+1.72%)
Jun 29, 2016 20.84 21.47 20.80 21.36 284,303 +0.79(+3.84%)
Jun 28, 2016 20.73 20.88 20.50 20.57 304,367 +0.07(+0.35%)
Jun 27, 2016 21.12 21.12 20.10 20.50 369,403 -0.76(-3.59%)
Jun 24, 2016 20.62 21.39 20.48 21.26 647,519 +0.04(+0.17%)
Jun 23, 2016 21.49 21.56 21.18 21.23 202,420 -0.04(-0.17%)
Jun 22, 2016 21.68 21.72 21.23 21.26 198,064 -0.38(-1.74%)
Jun 21, 2016 22.04 22.06 21.58 21.64 240,854 -0.33(-1.51%)
Jun 20, 2016 22.17 22.58 21.93 21.97 371,434 -0.01(-0.04%)
Jun 17, 2016 21.94 22.28 21.82 21.98 546,582 +0.10(+0.45%)
Jun 16, 2016 22.08 22.11 21.73 21.88 292,714 -0.28(-1.26%)
Jun 15, 2016 21.90 22.55 21.90 22.16 417,730 +0.43(+1.98%)
Jun 14, 2016 21.72 21.88 21.49 21.73 286,814 +0.04(+0.17%)
Jun 13, 2016 22.10 22.24 21.61 21.69 470,263 -0.45(-2.02%)
Jun 10, 2016 22.16 22.35 21.99 22.14 324,488 -0.21(-0.92%)
Jun 09, 2016 22.48 22.57 22.07 22.35 362,881 -0.21(-0.95%)
Jun 08, 2016 22.40 22.67 22.30 22.56 255,846 +0.18(+0.80%)
Jun 07, 2016 22.18 22.64 22.15 22.38 227,712 +0.09(+0.40%)
Jun 06, 2016 22.63 22.63 22.26 22.29 311,830 -0.18(-0.80%)
Jun 03, 2016 22.55 22.74 22.28 22.47 434,717 -0.07(-0.32%)
Jun 02, 2016 22.23 22.60 22.20 22.54 325,638 +0.36(+1.61%)
Jun 01, 2016 21.89 22.39 21.84 22.18 401,488 +0.30(+1.35%)
May 31, 2016 22.76 22.76 21.71 21.89 736,692 -0.87(-3.81%)
May 27, 2016 21.58 22.76 22.76 22.76 3,121,534 +3.32(+17.08%)
May 26, 2016 19.23 19.49 19.14 19.44 899,000 +0.22(+1.16%)
May 25, 2016 19.29 19.46 19.13 19.21 914,653 -0.08(-0.42%)
May 24, 2016 19.46 19.81 19.03 19.29 928,142 -0.46(-2.31%)
May 23, 2016 19.87 20.10 19.63 19.75 378,671 -0.21(-1.03%)
May 20, 2016 19.69 19.97 19.54 19.96 332,982 +0.26(+1.32%)
May 19, 2016 19.63 20.01 19.54 19.70 255,602 +0.05(+0.27%)
May 18, 2016 19.71 19.94 19.43 19.64 341,283 -0.20(-0.99%)
May 17, 2016 20.60 20.71 19.71 19.84 608,183 -0.73(-3.57%)
May 16, 2016 20.59 20.76 20.24 20.57 467,594 -0.05(-0.26%)
May 13, 2016 20.47 21.07 20.18 20.63 411,140 +0.03(+0.13%)
May 12, 2016 20.84 21.02 20.42 20.60 291,819 -0.22(-1.07%)
May 11, 2016 21.65 21.65 20.73 20.82 478,403 -1.08(-4.94%)
May 10, 2016 22.02 22.06 21.67 21.91 239,463 -0.15(-0.69%)
May 09, 2016 21.76 22.33 21.76 22.06 498,012 +0.28(+1.27%)
May 06, 2016 21.38 21.79 21.02 21.78 263,914 +0.32(+1.50%)
May 05, 2016 22.23 22.35 21.44 21.46 394,759 -0.82(-3.69%)
May 04, 2016 22.29 22.45 22.03 22.28 188,560 -0.10(-0.44%)
May 03, 2016 22.41 22.68 22.18 22.38 267,362 -0.19(-0.83%)
May 02, 2016 22.70 22.70 22.41 22.57 276,925 +0.01(+0.04%)
Apr 29, 2016 22.91 22.91 22.47 22.56 205,423 -0.33(-1.45%)
Apr 28, 2016 23.28 23.36 22.79 22.89 171,697 -0.54(-2.29%)
Apr 27, 2016 23.55 23.79 23.12 23.43 133,989 -0.21(-0.87%)
Apr 26, 2016 23.04 23.66 23.04 23.63 153,619 +0.65(+2.84%)
Apr 25, 2016 23.19 23.19 22.78 22.98 189,664 -0.19(-0.81%)
Apr 22, 2016 23.12 23.36 22.81 23.17 385,550 +0.08(+0.35%)
Apr 21, 2016 23.65 23.65 23.00 23.09 152,831 -0.44(-1.86%)
Apr 20, 2016 23.33 23.67 23.19 23.53 343,235 +0.20(+0.84%)
Apr 19, 2016 23.63 23.80 23.30 23.33 182,216 -0.20(-0.84%)
Apr 18, 2016 23.46 23.56 23.36 23.53 138,601 +0.08(+0.34%)
Apr 15, 2016 23.26 23.49 23.20 23.45 148,859 +0.18(+0.77%)
Apr 14, 2016 23.19 23.50 23.06 23.27 243,888 +0.07(+0.31%)
Apr 13, 2016 23.00 23.20 22.72 23.20 614,269 +0.41(+1.81%)
Apr 12, 2016 22.84 22.95 22.25 22.78 303,815 -0.05(-0.24%)
Apr 11, 2016 22.70 23.02 22.59 22.84 387,825 +0.22(+0.99%)
Apr 08, 2016 22.95 22.99 22.48 22.61 430,725 -0.37(-1.60%)
Apr 07, 2016 23.69 23.82 22.92 22.98 359,407 -0.81(-3.39%)
Apr 06, 2016 23.72 23.93 23.47 23.79 245,841 +0.13(+0.53%)
Apr 05, 2016 23.89 24.15 23.61 23.66 313,756 -0.38(-1.60%)
Apr 04, 2016 24.96 24.96 23.99 24.05 372,471 -0.81(-3.28%)
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.