Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.42 21.54 21.32 21.38 9,131 -0.07(-0.33%)
Jul 28, 2016 21.75 21.79 21.43 21.45 7,545 -0.36(-1.65%)
Jul 27, 2016 22.13 22.13 21.79 21.81 5,165 -0.32(-1.45%)
Jul 26, 2016 22.23 22.23 22.00 22.13 5,624 -0.04(-0.18%)
Jul 25, 2016 21.84 22.23 21.84 22.17 23,073 +0.48(+2.21%)
Jul 22, 2016 21.08 21.70 21.08 21.69 17,975 +0.47(+2.19%)
Jul 21, 2016 21.65 21.65 21.00 21.23 33,409 -0.41(-1.87%)
Jul 20, 2016 22.02 22.02 21.61 21.63 6,143 -0.23(-1.07%)
Jul 19, 2016 22.24 22.24 21.85 21.86 8,231 -0.37(-1.64%)
Jul 18, 2016 22.10 22.27 22.10 22.23 18,844 -0.06(-0.27%)
Jul 15, 2016 22.74 22.74 22.20 22.29 5,770 -0.44(-1.94%)
Jul 14, 2016 22.62 22.80 22.62 22.73 2,116 +0.15(+0.65%)
Jul 13, 2016 22.39 22.69 22.39 22.58 7,092 +0.24(+1.09%)
Jul 12, 2016 22.48 22.52 22.33 22.34 13,576 -0.06(-0.27%)
Jul 11, 2016 22.76 22.80 22.32 22.40 18,279 -0.36(-1.58%)
Jul 08, 2016 23.01 22.96 22.76 22.76 42,114 -0.20(-0.87%)
Jul 07, 2016 23.05 23.13 22.83 22.96 17,425 -0.10(-0.43%)
Jul 06, 2016 23.50 23.50 23.06 23.06 10,628 -0.49(-2.08%)
Jul 05, 2016 23.43 23.67 23.21 23.55 9,089 -0.01(-0.04%)
Jul 01, 2016 23.76 23.56 23.56 23.56 19,000 -0.14(-0.59%)
Jun 30, 2016 23.72 23.82 23.70 23.70 694 +0.07(+0.30%)
Jun 29, 2016 23.73 23.73 23.59 23.63 3,248 +0.00(+0.00%)
Jun 28, 2016 23.28 23.63 23.28 23.63 14,460 +0.22(+0.94%)
Jun 27, 2016 23.53 23.57 23.41 23.41 3,334 -0.10(-0.42%)
Jun 24, 2016 23.65 23.78 23.48 23.51 15,013 -0.40(-1.67%)
Jun 23, 2016 23.78 24.00 23.75 23.91 4,270 +0.21(+0.87%)
Jun 22, 2016 24.13 24.13 23.70 23.70 2,087 -0.45(-1.88%)
Jun 21, 2016 23.89 24.15 23.89 24.15 1,212 +0.17(+0.72%)
Jun 20, 2016 24.14 24.14 23.98 23.98 5,142 -0.46(-1.88%)
Jun 17, 2016 24.42 24.62 24.42 24.44 1,244 -0.02(-0.08%)
Jun 16, 2016 24.27 24.47 24.27 24.46 3,804 -0.06(-0.24%)
Jun 15, 2016 24.63 24.63 24.40 24.52 943 -0.10(-0.41%)
Jun 14, 2016 24.22 24.65 24.16 24.62 4,614 +0.27(+1.11%)
Jun 13, 2016 24.35 24.36 24.24 24.35 5,897 -0.35(-1.42%)
Jun 10, 2016 24.71 24.71 24.55 24.70 7,684 -0.05(-0.20%)
Jun 09, 2016 24.78 24.97 24.70 24.75 5,446 -0.12(-0.48%)
Jun 08, 2016 24.48 24.89 24.48 24.87 3,064 +0.51(+2.09%)
Jun 07, 2016 24.51 24.75 24.36 24.36 3,989 -0.17(-0.69%)
Jun 06, 2016 24.80 24.94 24.47 24.53 13,130 -0.01(-0.04%)
Jun 03, 2016 24.33 24.57 24.33 24.54 6,279 +0.27(+1.11%)
Jun 02, 2016 24.06 24.41 24.06 24.27 3,464 +0.22(+0.91%)
Jun 01, 2016 23.90 24.05 23.90 24.05 4,329 +0.14(+0.59%)
May 31, 2016 23.76 24.07 23.76 23.91 7,653 +0.22(+0.92%)
May 27, 2016 23.60 23.69 23.69 23.69 1,800 +0.08(+0.33%)
May 26, 2016 23.19 23.62 23.19 23.61 32,546 +0.51(+2.23%)
May 25, 2016 23.09 23.16 23.02 23.10 9,997 +0.13(+0.57%)
May 24, 2016 23.09 23.20 22.92 22.97 8,619 -0.15(-0.65%)
May 23, 2016 23.23 23.23 23.06 23.12 4,435 -0.53(-2.24%)
May 20, 2016 23.65 23.65 23.65 23.65 137 -0.25(-1.05%)
May 19, 2016 23.98 24.11 23.90 23.90 4,266 -0.33(-1.36%)
May 18, 2016 24.26 24.28 24.17 24.23 8,619 -0.11(-0.45%)
May 17, 2016 24.25 24.36 24.25 24.34 2,876 +0.06(+0.25%)
May 16, 2016 24.34 24.35 24.23 24.28 2,000 +0.13(+0.54%)
May 13, 2016 24.31 24.32 24.00 24.15 6,029 -0.08(-0.33%)
May 12, 2016 24.31 24.31 24.23 24.23 650 -0.05(-0.21%)
May 11, 2016 24.21 24.28 24.21 24.28 2,726 +0.17(+0.71%)
May 10, 2016 24.11 24.15 24.10 24.11 6,873 +0.01(+0.04%)
May 09, 2016 24.19 24.20 24.10 24.10 12,773 +0.14(+0.57%)
May 06, 2016 23.98 23.98 23.91 23.96 3,428 +0.02(+0.10%)
May 05, 2016 23.81 23.99 23.76 23.94 4,565 +0.40(+1.70%)
May 04, 2016 23.61 23.65 23.53 23.54 1,308 +0.07(+0.30%)
May 03, 2016 23.60 23.68 23.47 23.47 2,483 -0.14(-0.59%)
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.