Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.24 28.35 28.04 28.27 9,294,089 -0.01(-0.03%)
Jul 28, 2016 28.38 28.57 28.19 28.28 9,737,446 -0.13(-0.45%)
Jul 27, 2016 28.53 28.85 28.22 28.41 13,070,236 -0.08(-0.29%)
Jul 26, 2016 27.73 28.50 27.73 28.49 15,331,267 +0.65(+2.35%)
Jul 25, 2016 27.50 28.00 27.47 27.84 19,718,480 +0.17(+0.62%)
Jul 22, 2016 27.05 27.73 26.99 27.67 22,341,350 +0.51(+1.87%)
Jul 21, 2016 26.20 27.50 26.12 27.16 49,536,860 +2.67(+10.89%)
Jul 20, 2016 24.15 24.63 23.96 24.49 29,930,172 +0.44(+1.85%)
Jul 19, 2016 24.13 24.25 23.95 24.05 19,192,154 +0.01(+0.04%)
Jul 18, 2016 23.80 24.10 23.75 24.04 13,645,990 +0.14(+0.57%)
Jul 15, 2016 23.77 23.90 23.55 23.90 19,400,924 +0.24(+1.00%)
Jul 14, 2016 23.09 23.83 23.05 23.66 26,124,838 +0.87(+3.82%)
Jul 13, 2016 22.79 22.93 22.67 22.79 6,411,897 -0.01(-0.04%)
Jul 12, 2016 22.66 22.99 22.66 22.80 10,607,781 +0.24(+1.09%)
Jul 11, 2016 22.45 22.70 22.36 22.56 9,535,628 +0.23(+1.02%)
Jul 08, 2016 21.80 22.38 21.71 22.33 8,243,892 +0.62(+2.84%)
Jul 07, 2016 21.70 21.78 21.55 21.71 11,028,662 +0.15(+0.72%)
Jul 05, 2016 21.51 21.61 21.26 21.56 9,563,513 -0.02(-0.08%)
Jul 01, 2016 21.26 21.58 21.58 21.58 10,671,862 +0.34(+1.58%)
Jun 30, 2016 21.20 21.30 21.10 21.24 10,430,887 +0.09(+0.43%)
Jun 29, 2016 21.03 21.21 20.93 21.15 10,076,758 +0.29(+1.39%)
Jun 28, 2016 20.77 20.97 20.66 20.86 13,220,115 +0.25(+1.19%)
Jun 27, 2016 20.82 20.98 20.23 20.62 14,733,853 -0.37(-1.77%)
Jun 24, 2016 21.57 21.68 20.70 20.99 27,073,752 -1.56(-6.92%)
Jun 23, 2016 22.40 22.64 22.32 22.55 10,453,686 +0.46(+2.10%)
Jun 22, 2016 22.34 22.46 22.07 22.09 7,354,882 -0.33(-1.46%)
Jun 21, 2016 22.27 22.47 22.19 22.41 8,665,800 +0.12(+0.53%)
Jun 20, 2016 22.09 22.57 22.01 22.29 15,672,269 +0.71(+3.28%)
Jun 17, 2016 21.54 21.68 21.41 21.59 14,521,636 -0.05(-0.25%)
Jun 16, 2016 21.72 21.74 21.30 21.64 10,358,861 -0.10(-0.46%)
Jun 15, 2016 21.77 21.85 21.59 21.74 10,278,811 +0.07(+0.33%)
Jun 14, 2016 21.59 21.79 21.45 21.67 10,941,379 -0.01(-0.04%)
Jun 13, 2016 21.80 21.89 21.63 21.68 9,508,161 -0.16(-0.75%)
Jun 10, 2016 21.92 22.02 21.70 21.84 8,576,425 -0.24(-1.07%)
Jun 09, 2016 21.95 22.12 21.84 22.08 8,722,765 +0.09(+0.41%)
Jun 08, 2016 22.00 22.08 21.88 21.99 8,510,688 -0.05(-0.21%)
Jun 07, 2016 21.89 22.10 21.88 22.03 10,756,461 +0.26(+1.21%)
Jun 06, 2016 21.76 21.87 21.66 21.77 7,779,451 +0.01(+0.04%)
Jun 03, 2016 21.97 22.00 21.55 21.76 7,068,265 -0.25(-1.11%)
Jun 02, 2016 21.91 22.02 21.67 22.00 11,406,598 +0.16(+0.75%)
Jun 01, 2016 22.17 22.17 21.81 21.84 8,505,842 -0.35(-1.59%)
May 31, 2016 22.04 22.34 21.99 22.19 12,592,830 +0.09(+0.41%)
May 27, 2016 21.93 22.10 22.10 22.10 8,872,279 +0.22(+1.00%)
May 26, 2016 21.76 21.89 21.65 21.89 6,114,103 +0.08(+0.35%)
May 25, 2016 21.70 21.96 21.68 21.81 8,093,092 -0.01(-0.06%)
May 24, 2016 21.45 21.94 21.45 21.82 8,832,034 +0.54(+2.51%)
May 23, 2016 21.21 21.61 21.18 21.29 5,914,875 -0.17(-0.80%)
May 20, 2016 21.27 21.56 21.15 21.46 7,522,108 +0.21(+0.98%)
May 19, 2016 21.41 21.48 21.10 21.25 5,724,301 -0.24(-1.14%)
May 18, 2016 21.15 21.64 21.07 21.50 9,798,528 +0.38(+1.80%)
May 17, 2016 21.45 21.60 21.03 21.11 10,974,222 -0.48(-2.23%)
May 16, 2016 21.49 21.67 21.42 21.60 6,159,995 +0.02(+0.08%)
May 13, 2016 21.46 21.71 21.41 21.58 9,430,203 +0.18(+0.85%)
May 12, 2016 21.70 21.70 21.32 21.40 11,977,317 -0.15(-0.67%)
May 11, 2016 21.89 21.94 21.54 21.54 8,313,988 -0.38(-1.74%)
May 10, 2016 21.81 21.98 21.78 21.92 9,364,772 +0.13(+0.58%)
May 09, 2016 21.59 21.90 21.53 21.80 8,645,465 +0.18(+0.84%)
May 06, 2016 21.48 21.63 21.36 21.61 8,737,744 +0.01(+0.04%)
May 05, 2016 21.80 21.82 21.56 21.60 8,723,345 +0.01(+0.04%)
May 04, 2016 21.61 21.81 21.53 21.60 8,952,089 -0.16(-0.75%)
May 03, 2016 21.84 22.00 21.67 21.76 10,504,400 -0.25(-1.15%)
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.