Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.85 24.05 23.61 23.88 698,743 +0.31(+1.32%)
Jul 28, 2016 23.69 23.71 23.43 23.57 532,459 +0.01(+0.03%)
Jul 27, 2016 23.54 23.66 23.43 23.56 608,322 +0.33(+1.40%)
Jul 26, 2016 23.20 23.27 23.00 23.23 465,523 +0.12(+0.54%)
Jul 25, 2016 23.01 23.15 23.01 23.11 371,618 +0.00(+0.00%)
Jul 22, 2016 23.29 23.36 23.09 23.11 874,267 +0.30(+1.29%)
Jul 21, 2016 22.67 22.91 22.65 22.81 1,716,128 -0.09(-0.41%)
Jul 20, 2016 22.87 22.98 22.84 22.91 953,290 +0.12(+0.55%)
Jul 19, 2016 22.73 22.88 22.70 22.78 702,729 -0.22(-0.94%)
Jul 18, 2016 22.79 23.04 22.70 23.00 971,939 +0.12(+0.51%)
Jul 15, 2016 22.80 22.93 22.77 22.88 2,491,095 -0.33(-1.40%)
Jul 14, 2016 23.12 23.29 22.98 23.21 1,612,250 +0.55(+2.43%)
Jul 13, 2016 23.15 23.29 22.63 22.66 1,535,463 +0.05(+0.24%)
Jul 12, 2016 22.56 22.75 22.48 22.60 548,164 +0.27(+1.22%)
Jul 11, 2016 22.46 22.50 22.30 22.33 655,307 +0.41(+1.88%)
Jul 08, 2016 21.94 22.00 21.81 21.92 823,775 +0.47(+2.17%)
Jul 07, 2016 21.75 21.77 21.31 21.45 894,140 -0.21(-0.97%)
Jul 06, 2016 21.15 21.66 20.97 21.66 2,164,344 +0.02(+0.11%)
Jul 05, 2016 21.94 21.95 21.59 21.64 978,251 -1.23(-5.36%)
Jul 01, 2016 22.95 22.87 22.87 22.87 674,422 -0.09(-0.41%)
Jun 30, 2016 22.30 22.96 22.27 22.96 1,242,202 +0.62(+2.78%)
Jun 29, 2016 21.87 22.47 21.84 22.34 1,846,018 +0.76(+3.53%)
Jun 28, 2016 21.15 21.63 21.14 21.58 4,127,062 +0.98(+4.75%)
Jun 27, 2016 20.52 20.67 20.04 20.60 2,166,836 -1.61(-7.27%)
Jun 24, 2016 21.71 22.49 21.70 22.22 3,985,376 -2.23(-9.11%)
Jun 23, 2016 24.21 24.47 23.99 24.44 2,570,306 +0.95(+4.06%)
Jun 22, 2016 23.77 23.78 23.51 23.49 705,649 +0.02(+0.10%)
Jun 21, 2016 23.48 23.64 23.31 23.47 717,607 -0.05(-0.20%)
Jun 20, 2016 23.64 23.71 23.50 23.51 941,143 +0.98(+4.34%)
Jun 17, 2016 22.46 22.60 22.29 22.53 702,661 +0.27(+1.22%)
Jun 16, 2016 21.83 22.29 21.67 22.26 993,248 +0.00(+0.00%)
Jun 15, 2016 22.29 22.47 22.24 22.26 430,335 +0.07(+0.31%)
Jun 14, 2016 22.33 22.39 22.06 22.19 347,137 -0.22(-0.97%)
Jun 13, 2016 22.49 22.70 22.36 22.41 1,052,404 -0.68(-2.96%)
Jun 10, 2016 23.10 23.21 22.97 23.09 1,639,675 -0.76(-3.19%)
Jun 09, 2016 23.92 23.99 23.81 23.85 1,268,869 -0.52(-2.13%)
Jun 08, 2016 24.20 24.49 24.19 24.37 1,678,976 +0.37(+1.55%)
Jun 07, 2016 23.88 24.04 23.88 24.00 370,315 +0.28(+1.18%)
Jun 06, 2016 23.40 23.73 23.38 23.72 490,123 +0.23(+0.96%)
Jun 03, 2016 23.44 23.54 23.31 23.50 814,296 +0.00(+0.00%)
Jun 02, 2016 23.43 23.50 23.31 23.50 538,717 -0.07(-0.30%)
Jun 01, 2016 23.39 23.57 23.36 23.57 411,798 -0.19(-0.82%)
May 31, 2016 23.82 23.89 23.67 23.76 2,102,017 -0.06(-0.26%)
May 27, 2016 23.70 23.82 23.82 23.82 492,386 +0.11(+0.46%)
May 26, 2016 23.71 23.78 23.59 23.71 1,089,084 -0.17(-0.72%)
May 25, 2016 23.95 23.95 23.81 23.88 1,799,899 +0.40(+1.69%)
May 24, 2016 23.29 23.55 23.29 23.49 483,985 +0.43(+1.85%)
May 23, 2016 23.15 23.19 23.05 23.06 1,019,209 -0.11(-0.47%)
May 20, 2016 23.28 23.36 23.16 23.17 389,571 +0.16(+0.71%)
May 19, 2016 22.71 23.09 22.61 23.01 2,328,288 +0.23(+0.99%)
May 18, 2016 22.76 22.91 22.56 22.78 579,356 +0.00(+0.00%)
May 17, 2016 22.89 22.93 22.74 22.78 610,324 -0.07(-0.31%)
May 16, 2016 22.63 22.98 22.63 22.85 1,327,029 +0.19(+0.86%)
May 13, 2016 22.61 22.80 22.60 22.66 819,325 -0.29(-1.28%)
May 12, 2016 22.93 23.09 22.74 22.95 2,534,858 +0.33(+1.48%)
May 11, 2016 22.73 22.83 22.61 22.62 1,307,124 -0.25(-1.09%)
May 10, 2016 22.66 22.91 22.65 22.87 1,182,260 +0.36(+1.59%)
May 09, 2016 22.43 22.60 22.30 22.51 1,665,449 +0.12(+0.55%)
May 06, 2016 21.97 22.42 21.95 22.39 1,090,956 +0.40(+1.84%)
May 05, 2016 21.74 21.99 21.73 21.98 532,899 +0.03(+0.14%)
May 04, 2016 21.88 22.03 21.80 21.95 757,861 -0.14(-0.63%)
May 03, 2016 22.31 22.51 22.03 22.09 1,485,255 -0.49(-2.17%)
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.