Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.21 21.47 21.13 21.46 10,180,129 +0.26(+1.21%)
Jul 28, 2016 21.47 21.50 21.15 21.20 14,902,171 -0.36(-1.68%)
Jul 27, 2016 21.81 21.94 21.47 21.56 13,506,406 -0.01(-0.06%)
Jul 26, 2016 21.26 21.62 21.25 21.57 13,861,713 -0.19(-0.89%)
Jul 25, 2016 22.12 22.14 21.66 21.77 17,540,938 -0.60(-2.70%)
Jul 22, 2016 22.37 22.40 22.24 22.37 9,035,591 +0.02(+0.08%)
Jul 21, 2016 22.35 22.61 22.31 22.35 6,449,860 -0.07(-0.33%)
Jul 20, 2016 22.40 22.50 22.27 22.43 8,262,787 -0.04(-0.19%)
Jul 19, 2016 22.45 22.54 22.35 22.47 8,572,312 -0.09(-0.39%)
Jul 18, 2016 22.60 22.66 22.47 22.56 8,992,088 -0.24(-1.07%)
Jul 15, 2016 22.83 22.86 22.72 22.80 9,671,780 +0.00(+0.00%)
Jul 14, 2016 23.13 23.14 22.80 22.80 8,816,639 +0.00(+0.00%)
Jul 13, 2016 23.14 23.25 22.62 22.80 13,823,815 -0.22(-0.95%)
Jul 12, 2016 22.90 23.20 22.82 23.02 19,500,218 +0.50(+2.22%)
Jul 11, 2016 22.49 22.60 22.44 22.52 11,061,691 +0.12(+0.53%)
Jul 08, 2016 22.36 22.48 22.27 22.40 11,609,860 +0.32(+1.47%)
Jul 07, 2016 22.47 22.48 21.93 22.08 14,269,686 -0.11(-0.48%)
Jul 06, 2016 21.98 22.20 21.77 22.19 14,146,861 -0.21(-0.92%)
Jul 05, 2016 22.39 22.48 22.27 22.39 17,521,054 -0.06(-0.28%)
Jul 01, 2016 22.33 22.45 22.45 22.45 15,425,165 +0.31(+1.38%)
Jun 30, 2016 21.74 22.19 21.71 22.15 23,949,668 +0.45(+2.07%)
Jun 29, 2016 21.31 21.88 21.11 21.70 27,863,528 +0.97(+4.66%)
Jun 28, 2016 20.59 20.75 20.43 20.73 15,766,257 +0.78(+3.91%)
Jun 27, 2016 20.07 20.18 19.69 19.95 31,207,294 -0.62(-3.00%)
Jun 24, 2016 19.98 20.92 19.97 20.57 55,448,076 -1.03(-4.76%)
Jun 23, 2016 21.67 21.67 21.35 21.60 17,074,654 +0.46(+2.18%)
Jun 22, 2016 21.53 21.61 21.14 21.14 21,597,300 -0.16(-0.76%)
Jun 21, 2016 21.04 21.39 20.92 21.30 17,736,182 +0.46(+2.18%)
Jun 20, 2016 21.09 21.11 20.83 20.84 18,360,432 +0.42(+2.05%)
Jun 17, 2016 20.15 20.45 20.11 20.43 16,956,582 +0.45(+2.25%)
Jun 16, 2016 19.45 20.05 19.22 19.98 21,572,916 +0.55(+2.83%)
Jun 15, 2016 19.29 19.58 19.23 19.43 19,880,242 +0.14(+0.71%)
Jun 14, 2016 19.62 19.73 19.12 19.29 24,324,886 -0.58(-2.92%)
Jun 13, 2016 19.83 20.16 19.78 19.87 13,691,619 -0.22(-1.12%)
Jun 10, 2016 20.19 20.34 20.03 20.10 14,954,280 -0.51(-2.48%)
Jun 09, 2016 20.40 20.63 20.38 20.61 9,448,067 -0.14(-0.69%)
Jun 08, 2016 20.91 20.96 20.74 20.75 14,975,308 +0.12(+0.61%)
Jun 07, 2016 20.46 20.74 20.45 20.63 17,415,330 +0.34(+1.66%)
Jun 06, 2016 20.13 20.34 20.09 20.29 14,683,779 +0.41(+2.04%)
Jun 03, 2016 19.85 19.97 19.66 19.88 19,826,004 +0.22(+1.14%)
Jun 02, 2016 19.39 19.67 19.33 19.66 20,312,738 +0.11(+0.57%)
Jun 01, 2016 19.21 19.58 19.19 19.55 20,219,928 -0.04(-0.19%)
May 31, 2016 19.95 20.10 19.52 19.58 23,711,004 -0.60(-2.97%)
May 27, 2016 20.11 20.18 20.18 20.18 10,221,342 -0.15(-0.74%)
May 26, 2016 20.44 20.51 20.22 20.33 13,995,399 -0.16(-0.79%)
May 25, 2016 20.26 20.56 20.19 20.50 21,780,672 +0.64(+3.20%)
May 24, 2016 19.87 19.94 19.73 19.86 12,404,530 +0.24(+1.21%)
May 23, 2016 19.67 19.82 19.58 19.62 10,392,182 -0.29(-1.47%)
May 20, 2016 19.95 20.11 19.79 19.92 10,757,196 -0.03(-0.16%)
May 19, 2016 19.89 19.99 19.65 19.95 12,087,734 -0.09(-0.47%)
May 18, 2016 20.21 20.26 19.91 20.04 12,432,753 -0.06(-0.28%)
May 17, 2016 20.06 20.23 19.95 20.10 9,243,097 +0.10(+0.50%)
May 16, 2016 19.94 20.10 19.94 20.00 9,343,397 +0.37(+1.87%)
May 13, 2016 19.63 19.81 19.55 19.63 10,724,890 -0.24(-1.22%)
May 12, 2016 20.25 20.27 19.75 19.87 14,480,702 +0.12(+0.60%)
May 11, 2016 19.65 19.95 19.49 19.75 13,066,828 -0.01(-0.03%)
May 10, 2016 19.45 19.77 19.44 19.76 11,575,761 +0.37(+1.93%)
May 09, 2016 19.60 19.60 19.19 19.39 11,609,835 -0.31(-1.58%)
May 06, 2016 19.45 19.86 19.45 19.70 10,034,273 +0.00(+0.00%)
May 05, 2016 19.80 19.98 19.55 19.70 12,414,518 +0.10(+0.51%)
May 04, 2016 19.78 19.93 19.50 19.60 15,755,742 -0.34(-1.69%)
May 03, 2016 20.58 20.20 19.88 19.93 16,479,693 -0.65(-3.15%)
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.