Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.51 22.93 22.29 22.93 3,589,247 +0.43(+1.91%)
Jun 29, 2016 22.08 22.53 21.80 22.50 3,597,704 +0.79(+3.64%)
Jun 28, 2016 21.77 21.88 21.32 21.71 3,546,483 +0.40(+1.88%)
Jun 27, 2016 22.16 22.43 21.01 21.31 7,007,842 -1.25(-5.54%)
Jun 24, 2016 23.33 23.68 22.44 22.56 8,627,530 -3.01(-11.76%)
Jun 23, 2016 25.06 25.56 24.85 25.56 2,498,389 +0.92(+3.72%)
Jun 22, 2016 24.44 24.74 24.44 24.65 2,407,938 +0.18(+0.72%)
Jun 21, 2016 24.74 24.77 24.38 24.47 1,565,644 -0.16(-0.63%)
Jun 20, 2016 24.85 25.17 24.60 24.63 2,537,359 +0.45(+1.86%)
Jun 17, 2016 24.30 24.64 24.10 24.18 3,726,538 -0.11(-0.44%)
Jun 16, 2016 24.07 24.33 23.56 24.29 4,104,022 -0.09(-0.36%)
Jun 15, 2016 24.34 24.89 24.25 24.37 2,994,210 +0.11(+0.44%)
Jun 14, 2016 24.67 25.01 24.12 24.27 3,078,676 -0.60(-2.40%)
Jun 13, 2016 24.93 25.28 24.85 24.86 2,236,687 -0.33(-1.32%)
Jun 10, 2016 25.51 25.60 25.04 25.19 9,248,873 -0.65(-2.53%)
Jun 09, 2016 26.08 26.10 25.66 25.85 2,230,264 -0.41(-1.56%)
Jun 08, 2016 26.25 26.40 26.15 26.26 1,830,234 +0.05(+0.19%)
Jun 07, 2016 26.58 26.60 26.15 26.21 2,350,715 -0.34(-1.29%)
Jun 06, 2016 26.00 26.72 26.00 26.55 2,971,948 +0.50(+1.91%)
Jun 03, 2016 26.73 26.73 25.60 26.05 4,738,450 -1.41(-5.12%)
Jun 02, 2016 27.24 27.47 26.85 27.46 1,667,676 +0.19(+0.68%)
Jun 01, 2016 26.91 27.34 26.57 27.27 2,692,049 +0.05(+0.18%)
May 31, 2016 27.30 27.45 27.09 27.22 2,132,561 +0.07(+0.25%)
May 27, 2016 26.82 27.16 27.16 27.16 2,511,958 +0.44(+1.64%)
May 26, 2016 26.93 26.98 26.55 26.72 1,524,895 -0.21(-0.80%)
May 25, 2016 26.94 27.32 26.85 26.93 2,578,868 +0.22(+0.84%)
May 24, 2016 26.22 26.74 25.99 26.71 2,952,499 +0.77(+2.97%)
May 23, 2016 26.03 26.21 25.74 25.94 3,227,193 -0.12(-0.45%)
May 20, 2016 25.93 26.39 25.74 26.05 5,780,584 +0.29(+1.14%)
May 19, 2016 25.89 26.27 25.39 25.76 3,620,062 -0.25(-0.98%)
May 18, 2016 24.55 26.01 24.38 26.01 5,502,615 +1.43(+5.84%)
May 17, 2016 24.52 24.90 24.25 24.58 2,503,546 -0.03(-0.12%)
May 16, 2016 24.42 24.74 24.20 24.61 2,909,444 +0.31(+1.29%)
May 13, 2016 24.72 25.16 24.21 24.30 2,201,302 -0.41(-1.66%)
May 12, 2016 24.83 25.12 24.51 24.71 3,037,367 -0.01(-0.04%)
May 11, 2016 24.99 25.19 24.72 24.72 2,916,519 -0.32(-1.29%)
May 10, 2016 24.39 25.09 24.28 25.04 3,379,396 +0.72(+2.97%)
May 09, 2016 24.26 24.59 23.99 24.32 2,813,945 -0.02(-0.08%)
May 06, 2016 24.13 24.59 23.86 24.33 3,892,775 -0.02(-0.08%)
May 05, 2016 24.34 24.67 24.00 24.35 3,308,409 +0.09(+0.36%)
May 04, 2016 24.35 24.78 24.09 24.27 2,569,602 -0.42(-1.70%)
May 03, 2016 24.70 24.75 24.26 24.69 4,423,024 -0.42(-1.67%)
May 02, 2016 24.59 25.15 24.20 25.11 4,800,194 +0.53(+2.14%)
Apr 29, 2016 24.66 24.72 24.27 24.58 3,425,162 -0.23(-0.94%)
Apr 28, 2016 25.30 25.51 24.74 24.81 3,391,174 -0.72(-2.83%)
Apr 27, 2016 25.49 25.84 25.23 25.54 2,704,224 -0.10(-0.38%)
Apr 26, 2016 25.41 25.64 25.24 25.63 3,591,427 +0.29(+1.16%)
Apr 25, 2016 25.38 25.60 25.18 25.34 2,636,938 -0.18(-0.69%)
Apr 22, 2016 24.89 26.02 24.85 25.52 5,392,039 +0.78(+3.16%)
Apr 21, 2016 24.49 24.74 24.23 24.74 5,916,145 +0.34(+1.40%)
Apr 20, 2016 23.92 24.52 23.63 24.39 4,850,571 +0.49(+2.04%)
Apr 19, 2016 24.18 24.18 23.60 23.91 4,708,577 -0.19(-0.77%)
Apr 18, 2016 23.82 24.12 23.68 24.09 2,498,765 +0.16(+0.65%)
Apr 15, 2016 24.20 24.26 23.79 23.93 3,154,012 -0.24(-1.01%)
Apr 14, 2016 24.25 24.52 24.08 24.18 2,402,838 -0.10(-0.40%)
Apr 13, 2016 23.54 24.47 23.48 24.28 3,614,327 +1.02(+4.41%)
Apr 12, 2016 22.94 23.38 22.94 23.25 2,275,296 +0.34(+1.49%)
Apr 11, 2016 22.79 23.34 22.75 22.91 2,390,646 +0.26(+1.16%)
Apr 08, 2016 22.78 22.84 22.52 22.65 3,006,611 +0.24(+1.09%)
Apr 07, 2016 22.87 23.48 22.31 22.40 4,111,185 -1.11(-4.73%)
Apr 06, 2016 23.60 23.60 23.23 23.52 2,740,452 +0.16(+0.67%)
Apr 05, 2016 23.57 23.85 23.20 23.36 4,227,837 -0.73(-3.04%)
Apr 04, 2016 24.35 24.51 24.02 24.09 2,289,013 -0.28(-1.16%)
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.