Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.17 23.57 23.10 23.51 322,313 +0.27(+1.17%)
Jul 28, 2016 23.84 23.92 23.23 23.24 241,814 -0.61(-2.57%)
Jul 27, 2016 23.90 23.95 23.66 23.85 115,519 +0.16(+0.66%)
Jul 26, 2016 23.58 23.91 23.56 23.70 106,417 +0.14(+0.58%)
Jul 25, 2016 23.61 23.74 23.36 23.56 251,736 -0.06(-0.25%)
Jul 22, 2016 23.53 23.66 23.23 23.62 142,289 +0.02(+0.08%)
Jul 21, 2016 23.38 23.86 23.29 23.60 211,502 +0.13(+0.54%)
Jul 20, 2016 23.50 23.72 23.26 23.47 144,891 -0.01(-0.06%)
Jul 19, 2016 23.45 23.74 23.45 23.49 288,640 -0.05(-0.21%)
Jul 18, 2016 22.55 23.58 22.47 23.54 439,055 +0.90(+3.99%)
Jul 15, 2016 22.52 22.73 22.19 22.63 341,817 +0.33(+1.48%)
Jul 14, 2016 22.09 22.41 21.43 22.30 776,371 +0.25(+1.14%)
Jul 13, 2016 21.33 23.06 21.33 22.05 1,558,094 -2.24(-9.23%)
Jul 12, 2016 23.48 24.52 23.48 24.29 438,343 +1.01(+4.33%)
Jul 11, 2016 22.92 23.33 22.92 23.28 166,933 +0.66(+2.92%)
Jul 08, 2016 22.28 22.77 22.04 22.62 213,799 +0.58(+2.64%)
Jul 07, 2016 22.29 22.46 21.83 22.04 82,090 -0.15(-0.66%)
Jul 06, 2016 21.90 22.24 21.70 22.19 118,165 +0.24(+1.11%)
Jul 05, 2016 22.51 22.53 21.76 21.94 76,391 -0.65(-2.88%)
Jul 01, 2016 22.58 22.59 22.59 22.59 81,020 -0.05(-0.21%)
Jun 30, 2016 21.65 22.66 21.60 22.64 273,109 +0.98(+4.52%)
Jun 29, 2016 21.65 21.79 21.52 21.66 152,645 +0.26(+1.22%)
Jun 28, 2016 21.93 21.93 21.13 21.40 209,926 -0.21(-0.99%)
Jun 27, 2016 22.19 22.19 21.28 21.61 255,791 -0.93(-4.13%)
Jun 24, 2016 21.97 22.63 21.71 22.55 421,878 -0.25(-1.11%)
Jun 23, 2016 22.54 23.06 22.54 22.80 313,122 +0.58(+2.62%)
Jun 22, 2016 22.56 22.62 22.21 22.22 92,395 -0.24(-1.08%)
Jun 21, 2016 22.67 22.67 22.37 22.46 91,308 -0.09(-0.39%)
Jun 20, 2016 22.68 23.02 22.53 22.55 135,185 +0.04(+0.17%)
Jun 17, 2016 21.80 22.57 21.80 22.51 294,556 +0.66(+3.02%)
Jun 16, 2016 22.18 22.18 21.60 21.85 145,490 -0.49(-2.21%)
Jun 15, 2016 22.51 22.68 22.33 22.34 205,910 -0.09(-0.39%)
Jun 14, 2016 22.62 22.70 22.17 22.43 108,656 -0.23(-1.03%)
Jun 13, 2016 23.41 23.41 22.59 22.66 125,736 -0.81(-3.43%)
Jun 10, 2016 23.35 23.54 23.06 23.47 108,687 -0.08(-0.33%)
Jun 09, 2016 23.60 23.64 23.42 23.54 153,183 -0.14(-0.57%)
Jun 08, 2016 23.84 23.94 23.58 23.68 139,408 -0.16(-0.69%)
Jun 07, 2016 24.07 24.15 23.83 23.85 81,107 -0.22(-0.93%)
Jun 06, 2016 23.53 24.13 23.49 24.07 126,199 +0.50(+2.14%)
Jun 03, 2016 23.83 23.93 23.41 23.56 184,376 -0.30(-1.26%)
Jun 02, 2016 23.60 23.87 23.56 23.86 118,221 +0.20(+0.86%)
Jun 01, 2016 23.57 23.85 23.28 23.66 230,691 -0.02(-0.08%)
May 31, 2016 23.79 23.92 23.58 23.68 109,327 -0.12(-0.49%)
May 27, 2016 23.68 23.80 23.80 23.80 107,512 +0.06(+0.25%)
May 26, 2016 23.51 23.84 23.28 23.74 123,505 +0.22(+0.95%)
May 25, 2016 23.51 23.63 23.38 23.52 88,106 +0.14(+0.58%)
May 24, 2016 22.74 23.48 22.74 23.38 161,568 +0.80(+3.52%)
May 23, 2016 22.97 23.02 22.32 22.58 198,296 -0.38(-1.65%)
May 20, 2016 22.35 22.97 22.24 22.96 126,309 +0.64(+2.87%)
May 19, 2016 22.52 22.73 21.92 22.32 109,134 -0.39(-1.71%)
May 18, 2016 22.55 23.03 22.31 22.71 95,213 +0.08(+0.34%)
May 17, 2016 23.54 23.67 22.53 22.63 156,144 -0.98(-4.15%)
May 16, 2016 22.79 23.74 22.75 23.61 159,306 +0.94(+4.15%)
May 13, 2016 22.90 23.20 22.65 22.67 102,832 -0.39(-1.68%)
May 12, 2016 23.22 23.31 22.80 23.06 94,763 -0.17(-0.75%)
May 11, 2016 23.83 23.92 23.21 23.23 84,891 -0.58(-2.44%)
May 10, 2016 23.28 23.87 23.28 23.82 74,795 +0.72(+3.11%)
May 09, 2016 23.01 23.43 22.91 23.10 105,872 -0.04(-0.17%)
May 06, 2016 22.82 23.18 22.78 23.14 111,189 +0.27(+1.19%)
May 05, 2016 22.96 23.14 22.75 22.87 91,399 +0.06(+0.26%)
May 04, 2016 22.88 23.12 22.60 22.81 149,781 -0.31(-1.34%)
May 03, 2016 23.20 23.37 22.76 23.12 148,116 -0.22(-0.96%)
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.