Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.23 21.48 21.14 21.38 5,633,276 +0.12(+0.59%)
Jul 28, 2016 20.93 21.30 20.91 21.25 9,212,120 +0.30(+1.43%)
Jul 27, 2016 21.00 21.03 20.82 20.95 8,227,926 -0.04(-0.19%)
Jul 26, 2016 21.00 21.12 20.86 20.99 6,348,084 +0.03(+0.14%)
Jul 25, 2016 20.98 21.09 20.93 20.96 4,446,022 -0.10(-0.47%)
Jul 22, 2016 20.77 21.11 20.73 21.06 7,983,416 +0.14(+0.67%)
Jul 21, 2016 21.25 21.29 20.85 20.92 8,443,666 -0.35(-1.67%)
Jul 20, 2016 21.15 21.44 20.98 21.27 6,039,290 +0.05(+0.26%)
Jul 19, 2016 21.39 21.43 21.16 21.22 7,939,346 -0.27(-1.26%)
Jul 18, 2016 21.68 21.72 21.46 21.49 5,141,496 -0.24(-1.08%)
Jul 15, 2016 21.78 21.82 21.67 21.73 9,314,156 +0.08(+0.35%)
Jul 14, 2016 21.79 21.88 21.64 21.65 6,744,376 +0.00(+0.00%)
Jul 13, 2016 21.86 21.95 21.54 21.65 8,486,082 -0.25(-1.12%)
Jul 12, 2016 21.88 22.35 21.59 21.89 16,157,564 -0.79(-3.46%)
Jul 11, 2016 22.73 22.91 22.64 22.68 8,010,492 +0.07(+0.29%)
Jul 08, 2016 22.51 22.63 22.36 22.61 5,079,724 +0.25(+1.14%)
Jul 07, 2016 22.21 22.48 22.16 22.36 5,104,146 +0.17(+0.77%)
Jul 05, 2016 22.52 22.59 22.04 22.19 3,747,232 -0.45(-2.01%)
Jul 01, 2016 22.16 22.64 22.64 22.64 5,333,200 +0.45(+2.03%)
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%)
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.