Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.57 22.58 21.52 22.56 274,140 +0.98(+4.52%)
Jun 29, 2016 21.57 21.71 21.44 21.58 153,221 +0.26(+1.22%)
Jun 28, 2016 21.85 21.85 21.05 21.32 210,719 -0.21(-0.99%)
Jun 27, 2016 22.10 22.10 21.20 21.53 256,756 -0.93(-4.13%)
Jun 24, 2016 21.89 22.55 21.63 22.46 423,470 -0.25(-1.11%)
Jun 23, 2016 22.45 22.97 22.45 22.71 314,304 +0.58(+2.62%)
Jun 22, 2016 22.47 22.54 22.12 22.13 92,744 -0.24(-1.08%)
Jun 21, 2016 22.59 22.59 22.28 22.37 91,653 -0.09(-0.39%)
Jun 20, 2016 22.59 22.93 22.44 22.46 135,696 +0.04(+0.17%)
Jun 17, 2016 21.72 22.49 21.72 22.42 295,667 +0.66(+3.02%)
Jun 16, 2016 22.09 22.09 21.52 21.77 146,039 -0.49(-2.21%)
Jun 15, 2016 22.42 22.60 22.25 22.26 206,687 -0.09(-0.39%)
Jun 14, 2016 22.54 22.62 22.08 22.34 109,066 -0.23(-1.03%)
Jun 13, 2016 23.32 23.32 22.51 22.58 126,211 -0.80(-3.43%)
Jun 10, 2016 23.26 23.46 22.97 23.38 109,097 -0.08(-0.33%)
Jun 09, 2016 23.51 23.55 23.33 23.46 153,761 -0.14(-0.57%)
Jun 08, 2016 23.75 23.85 23.50 23.59 139,934 -0.16(-0.69%)
Jun 07, 2016 23.98 24.06 23.74 23.76 81,413 -0.22(-0.93%)
Jun 06, 2016 23.44 24.04 23.40 23.98 126,675 +0.50(+2.14%)
Jun 03, 2016 23.74 23.84 23.32 23.48 185,072 -0.30(-1.26%)
Jun 02, 2016 23.51 23.79 23.48 23.78 118,667 +0.20(+0.86%)
Jun 01, 2016 23.49 23.76 23.20 23.57 231,561 -0.02(-0.08%)
May 31, 2016 23.70 23.83 23.50 23.59 109,739 -0.12(-0.49%)
May 27, 2016 23.59 23.71 23.71 23.71 107,917 +0.06(+0.25%)
May 26, 2016 23.42 23.75 23.20 23.65 123,971 +0.22(+0.95%)
May 25, 2016 23.42 23.54 23.29 23.43 88,438 +0.14(+0.58%)
May 24, 2016 22.65 23.39 22.65 23.29 162,177 +0.79(+3.52%)
May 23, 2016 22.89 22.93 22.24 22.50 199,044 -0.38(-1.65%)
May 20, 2016 22.27 22.89 22.15 22.88 126,786 +0.64(+2.87%)
May 19, 2016 22.43 22.64 21.83 22.24 109,546 -0.39(-1.71%)
May 18, 2016 22.46 22.94 22.23 22.63 95,572 +0.08(+0.34%)
May 17, 2016 23.46 23.58 22.44 22.55 156,733 -0.98(-4.15%)
May 16, 2016 22.70 23.65 22.66 23.52 159,907 +0.94(+4.15%)
May 13, 2016 22.82 23.11 22.57 22.59 103,220 -0.39(-1.68%)
May 12, 2016 23.13 23.22 22.71 22.97 95,120 -0.17(-0.75%)
May 11, 2016 23.74 23.83 23.12 23.15 85,211 -0.58(-2.44%)
May 10, 2016 23.20 23.79 23.20 23.73 75,077 +0.72(+3.11%)
May 09, 2016 22.92 23.34 22.83 23.01 106,271 -0.04(-0.17%)
May 06, 2016 22.73 23.09 22.69 23.05 111,609 +0.27(+1.19%)
May 05, 2016 22.88 23.05 22.66 22.78 91,744 +0.06(+0.26%)
May 04, 2016 22.79 23.03 22.52 22.72 150,347 -0.31(-1.34%)
May 03, 2016 23.11 23.28 22.67 23.03 148,675 -0.22(-0.96%)
May 02, 2016 23.30 23.32 22.93 23.25 128,100 +0.02(+0.08%)
Apr 29, 2016 23.39 23.65 23.08 23.23 148,235 -0.17(-0.74%)
Apr 28, 2016 23.51 24.02 23.35 23.41 184,821 -0.21(-0.90%)
Apr 27, 2016 23.61 23.78 23.40 23.62 136,013 +0.08(+0.35%)
Apr 26, 2016 22.89 23.55 22.60 23.54 180,029 +0.79(+3.47%)
Apr 25, 2016 23.25 23.44 22.62 22.75 147,240 -0.56(-2.40%)
Apr 22, 2016 23.11 23.53 23.07 23.31 125,044 +0.14(+0.62%)
Apr 21, 2016 23.54 23.62 22.99 23.16 139,086 -0.38(-1.60%)
Apr 20, 2016 23.31 23.71 23.16 23.54 161,594 +0.13(+0.58%)
Apr 19, 2016 23.37 23.76 23.23 23.40 111,021 +0.08(+0.33%)
Apr 18, 2016 23.20 23.63 23.18 23.33 128,151 +0.08(+0.33%)
Apr 15, 2016 23.72 23.89 23.24 23.25 144,457 -0.46(-1.95%)
Apr 14, 2016 23.28 23.84 23.25 23.71 280,490 +0.44(+1.90%)
Apr 13, 2016 22.78 23.35 22.66 23.27 318,787 +0.60(+2.64%)
Apr 12, 2016 22.45 22.98 22.42 22.67 81,592 +0.20(+0.90%)
Apr 11, 2016 22.68 22.95 22.47 22.47 155,567 -0.12(-0.51%)
Apr 08, 2016 22.62 23.07 22.43 22.58 155,577 +0.13(+0.60%)
Apr 07, 2016 22.23 22.63 22.22 22.45 482,623 +0.03(+0.13%)
Apr 06, 2016 22.51 22.57 22.16 22.42 170,777 +0.02(+0.09%)
Apr 05, 2016 22.32 22.65 22.15 22.40 250,238 -0.04(-0.17%)
Apr 04, 2016 22.51 22.77 22.36 22.44 201,777 -0.10(-0.43%)
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.