Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.75 22.21 21.70 22.20 5,423,960 +0.48(+2.19%)
Jun 29, 2016 21.55 21.76 21.46 21.72 4,926,324 +0.31(+1.47%)
Jun 28, 2016 21.50 21.59 21.23 21.41 6,202,540 +0.05(+0.26%)
Jun 27, 2016 21.64 21.70 21.09 21.35 6,395,482 -0.52(-2.40%)
Jun 24, 2016 21.96 22.18 21.75 21.88 7,761,982 -0.91(-3.97%)
Jun 23, 2016 22.71 22.82 22.60 22.78 3,312,376 +0.30(+1.36%)
Jun 22, 2016 22.55 22.66 22.45 22.48 2,751,146 -0.00(-0.02%)
Jun 21, 2016 22.52 22.68 22.34 22.48 3,641,360 -0.04(-0.18%)
Jun 20, 2016 22.57 22.81 22.46 22.52 5,178,842 +0.29(+1.28%)
Jun 17, 2016 22.15 22.29 21.91 22.23 7,534,998 +0.09(+0.38%)
Jun 16, 2016 21.91 22.25 21.76 22.15 4,143,030 +0.17(+0.77%)
Jun 15, 2016 22.06 22.19 21.96 21.98 3,575,866 -0.14(-0.63%)
Jun 14, 2016 22.01 22.15 21.86 22.12 4,065,154 +0.13(+0.59%)
Jun 13, 2016 22.20 22.40 21.86 21.99 5,965,390 -0.30(-1.32%)
Jun 10, 2016 22.43 22.56 22.14 22.29 4,220,740 -0.39(-1.72%)
Jun 09, 2016 22.95 23.01 22.64 22.68 4,845,090 -0.32(-1.39%)
Jun 08, 2016 22.95 23.07 22.86 23.00 4,663,288 +0.12(+0.55%)
Jun 07, 2016 22.89 23.00 22.77 22.87 4,031,926 -0.04(-0.20%)
Jun 06, 2016 22.82 22.93 22.48 22.91 6,923,880 -0.19(-0.80%)
Jun 03, 2016 23.25 23.30 22.81 23.10 4,506,860 -0.15(-0.67%)
Jun 02, 2016 23.07 23.27 23.07 23.25 2,924,544 +0.13(+0.58%)
Jun 01, 2016 23.00 23.14 22.73 23.12 4,634,730 +0.11(+0.46%)
May 31, 2016 23.05 23.18 22.89 23.02 5,166,076 +0.02(+0.07%)
May 27, 2016 23.05 23.00 23.00 23.00 4,264,200 -0.04(-0.17%)
May 26, 2016 23.02 23.10 22.97 23.04 3,977,714 +0.07(+0.30%)
May 25, 2016 22.88 23.02 22.80 22.97 3,763,802 +0.12(+0.53%)
May 24, 2016 22.52 22.91 22.52 22.85 3,541,618 +0.42(+1.85%)
May 23, 2016 22.45 22.56 22.36 22.43 2,851,494 +0.00(+0.02%)
May 20, 2016 22.36 22.56 22.05 22.43 5,330,056 +0.18(+0.79%)
May 19, 2016 22.50 22.62 22.23 22.25 4,558,032 -0.44(-1.94%)
May 18, 2016 22.57 22.91 22.52 22.70 5,107,818 +0.09(+0.42%)
May 17, 2016 22.86 23.01 22.60 22.60 4,067,846 -0.26(-1.14%)
May 16, 2016 22.81 23.05 22.73 22.86 4,454,036 +0.12(+0.53%)
May 13, 2016 22.82 23.04 22.61 22.74 4,124,346 -0.08(-0.35%)
May 12, 2016 23.23 23.32 22.79 22.82 6,713,146 -0.33(-1.43%)
May 11, 2016 23.28 23.36 23.11 23.15 4,006,180 -0.19(-0.79%)
May 10, 2016 23.25 23.40 22.91 23.34 3,746,472 +0.26(+1.10%)
May 09, 2016 23.23 23.25 22.91 23.08 3,823,128 -0.17(-0.71%)
May 06, 2016 23.20 23.41 23.16 23.25 4,185,096 -0.03(-0.13%)
May 05, 2016 22.91 23.45 22.79 23.27 7,605,260 +0.49(+2.15%)
May 04, 2016 23.12 23.12 22.64 22.79 5,845,380 -0.40(-1.73%)
May 03, 2016 23.27 23.41 22.91 23.18 5,019,580 -0.33(-1.38%)
May 02, 2016 23.46 23.52 23.05 23.51 6,693,162 +0.12(+0.49%)
Apr 29, 2016 23.44 23.62 23.17 23.39 7,807,106 -0.24(-1.02%)
Apr 28, 2016 23.55 23.99 23.52 23.64 9,465,936 -0.08(-0.36%)
Apr 27, 2016 23.23 23.75 23.21 23.72 10,046,124 +0.48(+2.07%)
Apr 26, 2016 22.80 23.33 22.72 23.24 4,933,658 +0.44(+1.93%)
Apr 25, 2016 22.75 22.95 22.72 22.80 3,611,902 -0.02(-0.07%)
Apr 22, 2016 22.57 22.82 22.57 22.82 3,436,610 +0.03(+0.11%)
Apr 21, 2016 23.33 23.33 22.73 22.79 2,833,730 -0.12(-0.50%)
Apr 20, 2016 22.87 23.07 22.79 22.91 3,313,394 +0.04(+0.15%)
Apr 19, 2016 22.95 23.08 22.82 22.87 4,058,934 +0.01(+0.02%)
Apr 18, 2016 22.88 23.02 22.76 22.86 4,102,572 -0.04(-0.17%)
Apr 15, 2016 22.89 23.02 22.65 22.91 3,863,282 +0.02(+0.09%)
Apr 14, 2016 22.98 23.04 22.81 22.89 4,534,250 -0.02(-0.11%)
Apr 13, 2016 22.67 23.00 22.55 22.91 7,009,722 +0.24(+1.06%)
Apr 12, 2016 22.50 23.09 22.50 22.67 15,844,622 -0.80(-3.41%)
Apr 11, 2016 23.66 23.81 23.40 23.47 7,599,700 -0.10(-0.40%)
Apr 08, 2016 23.61 23.81 23.50 23.57 4,923,562 +0.21(+0.88%)
Apr 07, 2016 23.51 23.68 23.20 23.36 6,104,888 -0.20(-0.83%)
Apr 06, 2016 23.66 24.00 23.07 23.55 7,763,618 -0.14(-0.57%)
Apr 05, 2016 24.36 24.36 23.42 23.69 7,335,614 +0.01(+0.02%)
Apr 04, 2016 24.38 24.39 23.64 23.68 6,761,748 -0.78(-3.19%)
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.