Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.54 20.19 19.47 20.12 167,931 +0.32(+1.62%)
Jun 29, 2016 19.75 19.89 19.49 19.80 215,740 +0.52(+2.70%)
Jun 28, 2016 19.15 19.31 18.86 19.28 199,036 +0.99(+5.41%)
Jun 27, 2016 18.48 18.53 17.75 18.29 644,765 -1.75(-8.73%)
Jun 24, 2016 19.98 20.69 19.88 20.04 360,630 -4.52(-18.40%)
Jun 23, 2016 24.36 24.68 24.08 24.56 261,380 +1.04(+4.42%)
Jun 22, 2016 23.68 23.87 23.52 23.52 116,118 +0.00(+0.00%)
Jun 21, 2016 23.34 23.62 23.18 23.52 107,302 +0.38(+1.64%)
Jun 20, 2016 23.36 23.39 22.99 23.14 119,821 +0.68(+3.03%)
Jun 17, 2016 22.23 22.47 22.07 22.46 290,154 +0.26(+1.17%)
Jun 16, 2016 21.50 22.20 21.28 22.20 191,620 +0.58(+2.68%)
Jun 15, 2016 21.63 21.82 21.55 21.62 203,262 -0.08(-0.39%)
Jun 14, 2016 21.86 21.95 21.50 21.70 127,129 -0.23(-1.05%)
Jun 13, 2016 22.19 22.37 21.86 21.93 127,681 -0.89(-3.92%)
Jun 10, 2016 22.93 23.07 22.62 22.83 493,131 -1.12(-4.68%)
Jun 09, 2016 24.03 24.09 23.93 23.95 140,355 -0.52(-2.13%)
Jun 08, 2016 24.55 24.58 24.41 24.47 103,194 -0.17(-0.69%)
Jun 07, 2016 24.82 24.94 24.64 24.64 97,024 -0.06(-0.24%)
Jun 06, 2016 24.64 24.82 24.63 24.70 201,526 +0.02(+0.10%)
Jun 03, 2016 24.76 24.78 24.54 24.68 271,796 -0.29(-1.18%)
Jun 02, 2016 24.74 24.97 24.71 24.97 161,984 -0.14(-0.54%)
Jun 01, 2016 24.86 25.12 24.80 25.11 160,454 +0.11(+0.42%)
May 31, 2016 25.34 25.36 24.91 25.00 110,153 -0.23(-0.91%)
May 27, 2016 25.23 25.23 25.23 0 +0.02(+0.06%)
May 26, 2016 25.13 25.26 25.04 25.21 85,491 +0.34(+1.35%)
May 25, 2016 24.98 25.14 24.86 24.88 91,324 +0.33(+1.34%)
May 24, 2016 24.20 24.63 24.18 24.55 120,288 +0.93(+3.92%)
May 23, 2016 23.55 23.70 23.50 23.62 72,648 -0.02(-0.08%)
May 20, 2016 23.61 23.85 23.56 23.64 74,750 +0.25(+1.05%)
May 19, 2016 23.35 23.50 23.23 23.40 104,541 +0.22(+0.95%)
May 18, 2016 23.00 23.41 22.85 23.18 69,575 +0.00(+0.02%)
May 17, 2016 23.26 23.40 23.10 23.18 64,017 -0.14(-0.62%)
May 16, 2016 23.14 23.32 23.14 23.32 80,573 +0.22(+0.95%)
May 13, 2016 23.34 23.50 23.10 23.10 74,286 -0.44(-1.87%)
May 12, 2016 23.79 23.82 23.44 23.54 49,476 -0.10(-0.42%)
May 11, 2016 23.78 23.84 23.64 23.64 60,731 -0.11(-0.46%)
May 10, 2016 23.65 23.86 23.61 23.75 112,376 +0.23(+0.96%)
May 09, 2016 23.55 23.68 23.47 23.52 568,851 +0.14(+0.62%)
May 06, 2016 23.35 23.41 23.13 23.38 178,794 -0.11(-0.47%)
May 05, 2016 23.90 23.90 23.39 23.49 47,481 -0.52(-2.16%)
May 04, 2016 24.09 24.20 23.90 24.01 133,300 -0.33(-1.37%)
May 03, 2016 24.40 25.41 24.09 24.34 191,046 -1.47(-5.70%)
May 02, 2016 25.48 25.81 25.40 25.81 250,584 +0.49(+1.94%)
Apr 29, 2016 25.47 25.48 25.10 25.32 65,283 -0.23(-0.90%)
Apr 28, 2016 25.55 25.79 25.49 25.55 77,398 -0.21(-0.82%)
Apr 27, 2016 25.55 25.78 25.52 25.76 58,584 -0.07(-0.27%)
Apr 26, 2016 25.86 25.90 25.68 25.83 69,837 +0.44(+1.73%)
Apr 25, 2016 25.46 25.53 25.34 25.39 74,720 -0.33(-1.28%)
Apr 22, 2016 25.73 25.82 25.53 25.72 78,422 +0.25(+0.98%)
Apr 21, 2016 25.77 25.80 25.47 25.47 179,204 -0.18(-0.70%)
Apr 20, 2016 25.60 25.74 25.53 25.65 97,536 +0.16(+0.63%)
Apr 19, 2016 25.44 25.56 25.27 25.49 60,845 +0.60(+2.41%)
Apr 18, 2016 24.71 25.00 24.70 24.89 125,915 -0.04(-0.18%)
Apr 15, 2016 24.86 25.01 24.82 24.93 59,130 +0.20(+0.79%)
Apr 14, 2016 24.94 25.00 24.66 24.74 92,363 -0.10(-0.40%)
Apr 13, 2016 24.54 24.86 24.54 24.84 77,184 +1.16(+4.90%)
Apr 12, 2016 23.54 23.70 23.26 23.68 93,524 +0.72(+3.14%)
Apr 11, 2016 23.05 23.18 22.96 22.96 133,134 +0.32(+1.41%)
Apr 08, 2016 22.68 22.81 22.55 22.64 152,568 +0.64(+2.91%)
Apr 07, 2016 22.14 22.21 21.85 22.00 123,396 -0.58(-2.57%)
Apr 06, 2016 22.39 22.61 22.27 22.58 143,560 +0.21(+0.94%)
Apr 05, 2016 22.19 22.41 22.11 22.37 81,119 -0.75(-3.24%)
Apr 04, 2016 23.11 23.20 23.02 23.12 68,360 -0.01(-0.04%)
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.