Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.91 23.37 19.83 20.23 21,858,706 -0.71(-3.39%)
Jun 29, 2016 20.31 21.11 20.16 20.94 1,539,528 +0.83(+4.13%)
Jun 28, 2016 20.13 20.49 19.80 20.11 1,759,987 +0.20(+1.00%)
Jun 27, 2016 20.52 20.66 19.66 19.91 2,321,240 -0.74(-3.58%)
Jun 24, 2016 20.88 21.36 20.50 20.65 2,898,030 -1.10(-5.06%)
Jun 23, 2016 20.78 21.80 20.42 21.75 4,338,568 +1.20(+5.84%)
Jun 22, 2016 20.74 20.76 20.43 20.55 1,562,449 -0.18(-0.87%)
Jun 21, 2016 21.67 21.73 20.71 20.73 1,827,790 -0.89(-4.12%)
Jun 20, 2016 21.62 21.79 21.44 21.62 2,171,697 +0.28(+1.31%)
Jun 17, 2016 21.43 21.73 21.23 21.34 2,882,356 -0.06(-0.28%)
Jun 16, 2016 21.71 21.72 21.05 21.40 1,582,744 -0.33(-1.52%)
Jun 15, 2016 21.24 21.99 21.04 21.73 2,146,991 +0.47(+2.21%)
Jun 14, 2016 21.22 21.48 21.01 21.26 1,910,484 +0.01(+0.05%)
Jun 13, 2016 21.23 21.77 21.07 21.25 1,699,913 -0.04(-0.19%)
Jun 10, 2016 21.55 21.62 21.09 21.29 2,478,872 -0.57(-2.61%)
Jun 09, 2016 22.29 22.29 21.83 21.86 1,939,396 -0.57(-2.54%)
Jun 08, 2016 23.19 23.22 22.36 22.43 2,185,020 -0.67(-2.90%)
Jun 07, 2016 23.00 23.27 22.83 23.10 1,288,230 +0.13(+0.57%)
Jun 06, 2016 23.51 23.51 22.81 22.97 2,567,409 -0.46(-1.96%)
Jun 03, 2016 23.29 23.49 23.05 23.43 2,714,804 +0.05(+0.21%)
Jun 02, 2016 22.66 23.52 22.56 23.38 3,097,639 +0.57(+2.50%)
Jun 01, 2016 22.30 22.81 21.88 22.81 2,952,340 +0.51(+2.29%)
May 31, 2016 21.98 22.35 21.84 22.30 2,317,275 +0.46(+2.11%)
May 27, 2016 21.24 21.84 21.84 21.84 4,595,400 +0.58(+2.73%)
May 26, 2016 19.80 22.08 19.75 21.26 12,181,226 +1.50(+7.59%)
May 25, 2016 19.72 20.08 19.48 19.76 3,912,173 +0.04(+0.20%)
May 24, 2016 19.65 20.04 19.51 19.72 2,694,818 +0.13(+0.66%)
May 23, 2016 19.79 19.82 19.52 19.59 887,893 -0.20(-1.01%)
May 20, 2016 19.69 19.96 19.64 19.79 1,107,583 +0.17(+0.87%)
May 19, 2016 19.47 19.82 19.37 19.62 1,315,448 +0.07(+0.36%)
May 18, 2016 19.92 20.02 19.43 19.55 1,246,231 -0.46(-2.30%)
May 17, 2016 20.25 20.61 19.87 20.01 1,644,893 -0.26(-1.28%)
May 16, 2016 20.25 20.33 19.86 20.27 1,765,909 -0.05(-0.25%)
May 13, 2016 20.43 20.52 20.19 20.32 1,517,741 -0.17(-0.83%)
May 12, 2016 20.73 20.83 20.29 20.49 1,517,354 -0.32(-1.54%)
May 11, 2016 21.23 21.29 20.78 20.81 1,676,434 -0.52(-2.44%)
May 10, 2016 21.10 21.39 20.94 21.33 1,473,454 +0.30(+1.43%)
May 09, 2016 21.53 21.67 20.86 21.03 1,596,796 -0.55(-2.55%)
May 06, 2016 21.64 21.82 21.23 21.58 1,099,224 -0.17(-0.78%)
May 05, 2016 21.90 21.95 21.61 21.75 1,511,119 -0.01(-0.05%)
May 04, 2016 21.78 22.13 21.54 21.76 1,283,432 -0.19(-0.87%)
May 03, 2016 22.00 22.17 21.80 21.95 2,552,845 -0.33(-1.48%)
May 02, 2016 22.17 22.39 21.96 22.28 2,295,749 +0.08(+0.36%)
Apr 29, 2016 22.45 22.55 21.92 22.20 2,637,620 -0.29(-1.29%)
Apr 28, 2016 22.40 22.62 21.66 22.49 4,824,898 +1.76(+8.49%)
Apr 27, 2016 20.63 21.70 20.62 20.73 4,637,361 +0.52(+2.57%)
Apr 26, 2016 20.03 20.30 19.86 20.21 1,213,920 +0.18(+0.90%)
Apr 25, 2016 20.40 20.45 19.97 20.03 825,373 -0.40(-1.96%)
Apr 22, 2016 20.28 20.57 20.19 20.43 1,135,503 +0.27(+1.34%)
Apr 21, 2016 20.06 20.32 19.95 20.16 1,790,372 +0.17(+0.85%)
Apr 20, 2016 19.81 20.09 19.60 19.99 1,823,679 +0.18(+0.91%)
Apr 19, 2016 20.36 20.43 19.70 19.81 1,637,269 -0.50(-2.46%)
Apr 18, 2016 20.10 20.50 19.99 20.31 3,137,740 +0.11(+0.54%)
Apr 15, 2016 20.69 20.77 20.18 20.20 1,454,630 -0.53(-2.56%)
Apr 14, 2016 20.33 20.83 20.22 20.73 1,894,882 +0.43(+2.12%)
Apr 13, 2016 19.91 20.50 19.76 20.30 3,944,053 +0.50(+2.53%)
Apr 12, 2016 19.99 19.99 19.69 19.80 1,134,994 -0.10(-0.50%)
Apr 11, 2016 20.14 20.23 19.83 19.90 1,728,788 -0.30(-1.49%)
Apr 08, 2016 20.30 20.36 19.84 20.20 2,108,231 -0.01(-0.05%)
Apr 07, 2016 20.38 20.67 20.13 20.21 2,080,410 -0.37(-1.80%)
Apr 06, 2016 20.49 20.58 20.29 20.58 1,716,539 +0.17(+0.83%)
Apr 05, 2016 20.75 20.91 20.35 20.41 1,714,103 -0.50(-2.39%)
Apr 04, 2016 21.17 21.29 20.70 20.91 2,289,564 -0.22(-1.04%)
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.