Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.75 23.13 22.55 23.09 1,247,625 +0.25(+1.09%)
Jun 29, 2016 22.54 23.22 22.53 22.84 634,060 +0.32(+1.42%)
Jun 28, 2016 22.69 22.89 22.31 22.52 916,169 +0.01(+0.04%)
Jun 27, 2016 22.44 22.70 21.98 22.51 1,610,093 -0.02(-0.08%)
Jun 24, 2016 23.21 23.45 22.42 22.53 3,232,661 -1.22(-5.13%)
Jun 23, 2016 23.60 23.86 23.53 23.75 665,811 +0.20(+0.83%)
Jun 22, 2016 23.52 23.83 23.36 23.55 745,995 +0.12(+0.53%)
Jun 21, 2016 23.37 23.84 23.31 23.43 1,059,981 +0.04(+0.15%)
Jun 20, 2016 23.38 23.79 23.37 23.39 655,293 +0.07(+0.30%)
Jun 17, 2016 23.37 23.68 23.17 23.32 1,805,967 +0.00(+0.00%)
Jun 16, 2016 23.41 23.72 23.27 23.32 1,329,970 -0.13(-0.57%)
Jun 15, 2016 23.54 23.82 23.37 23.45 1,286,884 -0.10(-0.41%)
Jun 14, 2016 23.26 23.56 23.12 23.55 748,375 +0.13(+0.57%)
Jun 13, 2016 23.93 24.05 23.19 23.42 1,593,554 -0.47(-1.97%)
Jun 10, 2016 23.48 23.98 23.36 23.89 1,999,534 +0.15(+0.64%)
Jun 09, 2016 23.28 23.77 23.12 23.74 804,846 +0.36(+1.56%)
Jun 08, 2016 23.51 23.51 23.22 23.37 847,217 -0.04(-0.19%)
Jun 07, 2016 23.37 23.86 23.37 23.42 910,598 -0.43(-1.79%)
Jun 06, 2016 23.48 23.88 23.22 23.85 1,691,528 +0.51(+2.17%)
Jun 03, 2016 23.67 23.80 23.27 23.34 782,241 -0.50(-2.09%)
Jun 02, 2016 23.66 23.99 23.49 23.84 668,703 +0.21(+0.90%)
Jun 01, 2016 23.38 23.74 23.21 23.62 813,616 +0.22(+0.95%)
May 31, 2016 23.67 23.85 23.13 23.40 1,455,926 +0.07(+0.30%)
May 27, 2016 23.31 23.33 23.33 23.33 713,843 +0.14(+0.61%)
May 26, 2016 23.08 23.42 22.89 23.19 892,024 +0.31(+1.36%)
May 25, 2016 23.27 23.38 22.82 22.88 1,064,277 -0.28(-1.19%)
May 24, 2016 22.90 23.44 22.90 23.15 644,030 +0.25(+1.09%)
May 23, 2016 22.36 23.05 22.12 22.90 1,066,749 +0.51(+2.26%)
May 20, 2016 22.48 22.48 22.05 22.40 2,055,006 +0.07(+0.32%)
May 19, 2016 22.57 22.61 22.23 22.33 728,509 -0.14(-0.63%)
May 18, 2016 23.02 23.16 22.42 22.47 770,951 -0.63(-2.73%)
May 17, 2016 22.65 23.34 22.57 23.10 2,356,657 +0.45(+2.00%)
May 16, 2016 22.57 22.85 22.43 22.65 733,047 -0.01(-0.04%)
May 13, 2016 22.90 23.25 22.48 22.66 725,586 -0.33(-1.43%)
May 12, 2016 23.29 24.15 22.62 22.98 1,878,509 -0.29(-1.26%)
May 11, 2016 23.85 23.87 23.17 23.28 972,809 -0.67(-2.78%)
May 10, 2016 23.74 23.95 23.56 23.94 1,715,501 +0.31(+1.32%)
May 09, 2016 23.86 23.97 23.46 23.63 757,697 -0.23(-0.97%)
May 06, 2016 23.79 24.29 23.74 23.86 1,911,755 -0.12(-0.48%)
May 05, 2016 24.12 24.36 23.81 23.98 1,970,584 -0.26(-1.06%)
May 04, 2016 24.88 25.28 24.05 24.24 2,422,284 -0.95(-3.77%)
May 03, 2016 27.11 27.27 25.05 25.19 4,066,263 -2.41(-8.72%)
May 02, 2016 27.35 28.08 26.83 27.59 2,469,208 +0.59(+2.17%)
Apr 29, 2016 26.53 27.19 26.47 27.01 928,458 +0.33(+1.23%)
Apr 28, 2016 26.62 26.88 26.55 26.68 1,341,855 +0.04(+0.17%)
Apr 27, 2016 26.35 26.75 25.66 26.64 994,456 +0.31(+1.18%)
Apr 26, 2016 26.60 26.60 26.13 26.32 722,932 -0.15(-0.57%)
Apr 25, 2016 25.97 26.66 25.82 26.48 1,138,520 +0.26(+0.98%)
Apr 22, 2016 26.21 26.41 25.37 26.22 1,223,259 -0.17(-0.64%)
Apr 21, 2016 26.51 26.80 26.30 26.39 950,789 -0.23(-0.87%)
Apr 20, 2016 26.67 26.72 26.40 26.62 552,201 -0.04(-0.13%)
Apr 19, 2016 26.97 27.18 26.56 26.65 780,251 -0.33(-1.22%)
Apr 18, 2016 26.38 27.05 26.30 26.98 1,461,794 -0.20(-0.72%)
Apr 15, 2016 26.40 27.24 26.28 27.18 2,713,238 +0.90(+3.41%)
Apr 14, 2016 26.52 27.18 26.15 26.28 1,679,656 -0.20(-0.77%)
Apr 13, 2016 26.34 26.61 26.08 26.48 879,991 +0.56(+2.16%)
Apr 12, 2016 25.34 25.95 25.05 25.92 656,550 +0.61(+2.42%)
Apr 11, 2016 25.61 25.94 25.26 25.31 1,020,861 -0.41(-1.59%)
Apr 08, 2016 25.75 25.90 25.44 25.72 1,052,637 +0.04(+0.14%)
Apr 07, 2016 25.60 25.82 25.32 25.68 795,062 -0.11(-0.41%)
Apr 06, 2016 25.36 25.87 25.00 25.79 974,245 +0.57(+2.25%)
Apr 05, 2016 25.31 25.47 25.08 25.22 819,838 -0.36(-1.39%)
Apr 04, 2016 25.77 25.92 25.12 25.58 1,098,147 -0.19(-0.72%)
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.