Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.71 23.03 22.69 22.99 148,991,120 +0.29(+1.27%)
Jun 29, 2016 22.60 22.74 22.52 22.70 151,879,408 +0.19(+0.87%)
Jun 28, 2016 22.34 22.52 22.16 22.51 168,121,568 +0.37(+1.68%)
Jun 27, 2016 22.37 22.38 22.00 22.13 193,800,384 -0.33(-1.46%)
Jun 24, 2016 22.34 22.76 22.28 22.46 313,159,872 -0.65(-2.81%)
Jun 23, 2016 23.07 23.16 22.91 23.11 133,884,952 +0.13(+0.58%)
Jun 22, 2016 23.15 23.30 22.93 22.98 121,473,384 -0.09(-0.38%)
Jun 21, 2016 22.83 23.17 22.77 23.07 147,714,496 +0.19(+0.85%)
Jun 20, 2016 23.09 23.22 22.85 22.87 143,044,544 -0.06(-0.24%)
Jun 17, 2016 23.24 23.24 22.92 22.93 253,684,528 -0.53(-2.28%)
Jun 16, 2016 23.20 23.51 23.11 23.46 130,186,184 +0.10(+0.42%)
Jun 15, 2016 23.52 23.67 23.34 23.36 122,410,136 -0.08(-0.33%)
Jun 14, 2016 23.40 23.68 23.27 23.44 132,751,352 +0.03(+0.12%)
Jun 13, 2016 23.73 23.83 23.35 23.41 158,049,568 -0.36(-1.51%)
Jun 10, 2016 23.70 23.89 23.68 23.77 131,868,808 -0.20(-0.82%)
Jun 09, 2016 23.69 24.05 23.68 23.96 110,594,288 +0.17(+0.72%)
Jun 08, 2016 23.81 23.94 23.73 23.79 86,667,888 -0.02(-0.09%)
Jun 07, 2016 23.87 24.02 23.80 23.82 93,124,456 +0.10(+0.41%)
Jun 06, 2016 23.57 24.50 23.46 23.72 96,842,224 +0.17(+0.73%)
Jun 03, 2016 23.52 23.63 23.44 23.55 118,529,096 +0.05(+0.20%)
Jun 02, 2016 23.47 23.53 23.24 23.50 167,108,800 -0.18(-0.75%)
Jun 01, 2016 23.81 23.94 23.65 23.68 121,277,904 -0.34(-1.40%)
May 31, 2016 23.95 24.14 23.77 24.02 175,891,216 -0.12(-0.49%)
May 27, 2016 23.91 24.13 24.13 24.13 151,114,064 -0.01(-0.06%)
May 26, 2016 23.97 24.22 23.72 24.15 234,190,640 +0.19(+0.79%)
May 25, 2016 23.73 23.99 23.60 23.96 160,619,216 +0.41(+1.76%)
May 24, 2016 23.38 23.59 23.29 23.54 146,048,992 +0.35(+1.52%)
May 23, 2016 23.06 23.37 23.01 23.19 158,051,152 +0.29(+1.27%)
May 20, 2016 22.76 22.95 22.73 22.90 133,170,456 +0.25(+1.08%)
May 19, 2016 22.76 22.76 22.50 22.65 126,566,768 -0.09(-0.38%)
May 18, 2016 22.64 22.90 22.58 22.74 174,845,536 +0.26(+1.14%)
May 17, 2016 22.74 22.77 22.37 22.48 195,051,840 -0.09(-0.42%)
May 16, 2016 22.22 22.70 22.04 22.58 254,665,568 +0.81(+3.71%)
May 13, 2016 21.64 22.05 21.64 21.77 184,594,096 +0.04(+0.20%)
May 12, 2016 22.30 22.31 21.52 21.73 317,021,728 -0.52(-2.35%)
May 11, 2016 22.48 22.50 22.24 22.25 119,373,776 -0.22(-0.97%)
May 10, 2016 22.44 22.50 22.15 22.47 140,048,112 +0.15(+0.68%)
May 09, 2016 22.37 22.55 22.27 22.31 136,930,560 +0.02(+0.08%)
May 06, 2016 22.45 22.47 22.09 22.30 181,712,976 -0.12(-0.56%)
May 05, 2016 22.61 22.62 22.29 22.42 149,205,584 -0.19(-0.86%)
May 04, 2016 22.86 23.03 22.53 22.62 170,824,864 -0.24(-1.04%)
May 03, 2016 22.62 22.99 22.49 22.86 236,609,120 +0.37(+1.64%)
May 02, 2016 22.56 22.59 22.19 22.49 200,414,544 -0.02(-0.11%)
Apr 29, 2016 22.57 22.74 22.21 22.51 285,399,584 -0.26(-1.15%)
Apr 28, 2016 23.44 23.50 22.63 22.77 342,387,808 -0.72(-3.06%)
Apr 27, 2016 23.05 23.70 22.98 23.49 477,147,008 -1.57(-6.26%)
Apr 26, 2016 24.95 25.29 24.95 25.06 232,240,320 -0.18(-0.69%)
Apr 25, 2016 25.21 25.37 25.10 25.23 116,698,744 -0.14(-0.57%)
Apr 22, 2016 25.22 25.57 25.12 25.38 140,273,472 -0.07(-0.27%)
Apr 21, 2016 25.68 25.68 25.34 25.45 131,308,392 -0.28(-1.08%)
Apr 20, 2016 25.61 25.96 25.47 25.72 127,464,120 +0.05(+0.21%)
Apr 19, 2016 25.90 25.93 25.51 25.67 134,820,768 -0.14(-0.53%)
Apr 18, 2016 26.15 26.16 25.68 25.81 253,254,176 -0.57(-2.16%)
Apr 15, 2016 26.92 26.97 26.35 26.38 195,477,488 -0.54(-2.01%)
Apr 14, 2016 26.80 26.99 26.73 26.92 106,074,096 +0.01(+0.05%)
Apr 13, 2016 26.61 26.98 26.61 26.90 138,451,712 +0.38(+1.45%)
Apr 12, 2016 26.26 26.53 26.09 26.52 113,339,656 +0.34(+1.30%)
Apr 11, 2016 26.17 26.56 26.15 26.18 122,388,456 +0.09(+0.33%)
Apr 08, 2016 26.15 26.36 25.97 26.09 98,206,232 +0.03(+0.11%)
Apr 07, 2016 26.40 26.51 25.96 26.06 132,377,560 -0.58(-2.18%)
Apr 06, 2016 26.47 26.65 26.22 26.64 109,933,304 +0.28(+1.05%)
Apr 05, 2016 26.30 26.59 26.27 26.37 110,649,256 -0.31(-1.18%)
Apr 04, 2016 26.51 26.94 26.48 26.68 155,517,040 +0.27(+1.03%)
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.