Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.82 23.47 21.54 22.85 10,607,641 +0.76(+3.44%)
Jul 28, 2016 21.86 22.36 21.59 22.09 8,271,448 +0.21(+0.97%)
Jul 27, 2016 22.02 22.24 21.61 21.88 5,870,224 +0.06(+0.25%)
Jul 26, 2016 21.68 22.12 21.56 21.82 6,196,770 -0.01(-0.04%)
Jul 25, 2016 22.41 22.56 21.77 21.83 8,323,653 -0.75(-3.32%)
Jul 22, 2016 22.61 22.87 22.17 22.58 6,801,622 +0.16(+0.70%)
Jul 21, 2016 22.69 23.28 22.39 22.42 6,750,550 -0.27(-1.18%)
Jul 20, 2016 22.87 23.07 22.41 22.69 4,589,212 -0.41(-1.76%)
Jul 19, 2016 23.50 23.58 22.88 23.10 2,745,710 -0.38(-1.62%)
Jul 18, 2016 23.23 23.64 23.07 23.48 3,226,206 +0.27(+1.16%)
Jul 15, 2016 23.57 23.60 23.12 23.21 3,004,999 -0.14(-0.59%)
Jul 14, 2016 24.21 24.21 23.34 23.35 2,716,332 -0.45(-1.91%)
Jul 13, 2016 24.04 24.16 23.30 23.80 4,308,106 -0.19(-0.81%)
Jul 12, 2016 24.08 24.57 23.97 24.00 4,834,514 +0.29(+1.21%)
Jul 11, 2016 23.62 23.87 23.53 23.71 3,359,311 +0.15(+0.63%)
Jul 08, 2016 23.94 23.54 23.66 23.56 4,656,308 +0.02(+0.08%)
Jul 07, 2016 24.23 24.28 23.12 23.54 5,316,420 -0.39(-1.63%)
Jul 06, 2016 23.41 23.96 23.28 23.93 3,562,840 +0.44(+1.85%)
Jul 05, 2016 23.40 23.64 22.79 23.50 4,638,729 -0.43(-1.78%)
Jul 01, 2016 23.91 23.92 23.92 23.92 5,415,137 +0.08(+0.35%)
Jun 30, 2016 23.46 24.08 23.26 23.84 5,659,003 +0.32(+1.38%)
Jun 29, 2016 24.34 24.49 23.50 23.52 5,882,234 -0.56(-2.31%)
Jun 28, 2016 22.75 24.13 22.62 24.07 6,134,678 +1.79(+8.02%)
Jun 27, 2016 22.72 23.25 22.03 22.28 5,151,255 -0.63(-2.75%)
Jun 24, 2016 22.72 23.17 22.70 22.91 6,844,738 -0.47(-2.02%)
Jun 23, 2016 23.52 23.62 23.24 23.39 2,669,252 +0.02(+0.08%)
Jun 22, 2016 23.64 23.64 23.06 23.37 3,514,010 -0.22(-0.94%)
Jun 21, 2016 23.14 23.70 23.14 23.59 3,006,861 +0.31(+1.35%)
Jun 20, 2016 23.19 23.63 22.93 23.28 4,161,972 +0.44(+1.91%)
Jun 17, 2016 22.84 23.03 22.65 22.84 6,893,150 +0.24(+1.07%)
Jun 16, 2016 22.47 22.79 22.41 22.60 4,309,629 -0.13(-0.57%)
Jun 15, 2016 22.81 23.16 22.65 22.73 5,014,980 -0.10(-0.45%)
Jun 14, 2016 23.17 23.42 22.55 22.83 4,125,802 -0.41(-1.75%)
Jun 13, 2016 23.08 23.29 22.99 23.24 4,526,057 +0.04(+0.16%)
Jun 10, 2016 23.67 23.94 23.11 23.20 4,670,329 -0.79(-3.28%)
Jun 09, 2016 23.02 24.16 22.95 23.99 6,346,270 +0.81(+3.48%)
Jun 08, 2016 23.80 23.95 23.15 23.18 5,039,755 -0.37(-1.57%)
Jun 07, 2016 22.79 23.91 22.66 23.55 6,269,137 +0.85(+3.75%)
Jun 06, 2016 22.83 22.90 22.50 22.70 4,836,749 +0.26(+1.16%)
Jun 03, 2016 22.96 23.02 22.20 22.44 5,756,824 -0.47(-2.06%)
Jun 02, 2016 22.56 22.96 22.34 22.91 3,887,259 +0.06(+0.28%)
Jun 01, 2016 22.20 22.90 22.06 22.85 5,731,773 +0.65(+2.92%)
May 31, 2016 22.25 22.40 21.96 22.20 7,029,544 +0.33(+1.52%)
May 27, 2016 21.94 21.87 21.87 21.87 4,715,720 -0.07(-0.34%)
May 26, 2016 22.44 22.45 21.90 21.94 3,558,222 -0.28(-1.25%)
May 25, 2016 21.83 22.32 21.77 22.22 3,914,037 +0.64(+2.96%)
May 24, 2016 21.70 21.77 21.25 21.58 3,042,002 -0.04(-0.17%)
May 23, 2016 21.20 21.84 21.20 21.62 3,604,976 +0.16(+0.73%)
May 20, 2016 21.65 21.69 21.15 21.46 3,560,702 -0.02(-0.09%)
May 19, 2016 21.13 21.58 21.46 21.48 7,088,737 +0.02(+0.09%)
May 18, 2016 22.02 22.15 21.39 21.46 7,286,653 -0.65(-2.93%)
May 17, 2016 22.15 22.33 21.87 22.11 4,708,850 +0.09(+0.42%)
May 16, 2016 22.33 22.41 21.77 22.02 5,380,899 -0.04(-0.17%)
May 13, 2016 22.40 22.85 22.02 22.05 4,149,800 -0.55(-2.42%)
May 12, 2016 22.97 23.19 22.45 22.60 3,314,461 -0.06(-0.29%)
May 11, 2016 22.55 22.86 22.37 22.66 3,953,037 -0.12(-0.53%)
May 10, 2016 22.34 22.80 22.28 22.78 5,185,884 +0.56(+2.54%)
May 09, 2016 21.89 22.38 21.59 22.22 5,196,822 +0.19(+0.84%)
May 06, 2016 22.02 22.62 21.98 22.03 6,071,232 -0.35(-1.57%)
May 05, 2016 22.55 22.90 22.07 22.39 6,198,950 +0.32(+1.47%)
May 04, 2016 22.48 22.70 21.80 22.06 6,601,846 -0.04(-0.17%)
May 03, 2016 22.24 22.41 21.98 22.10 6,540,435 -0.33(-1.48%)
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.