Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.61 21.85 21.55 21.73 594,649 +0.10(+0.46%)
Jul 28, 2016 22.01 22.24 21.53 21.63 386,979 -0.35(-1.59%)
Jul 27, 2016 21.74 22.15 21.74 21.98 727,341 +0.32(+1.48%)
Jul 26, 2016 21.72 21.99 21.51 21.66 695,763 -0.10(-0.46%)
Jul 25, 2016 21.70 21.98 21.61 21.76 809,287 +0.08(+0.37%)
Jul 22, 2016 21.36 21.77 21.08 21.68 672,692 +0.22(+1.03%)
Jul 21, 2016 21.62 21.88 21.34 21.46 858,539 -0.27(-1.24%)
Jul 20, 2016 21.52 21.75 21.35 21.73 1,482,035 +0.21(+0.98%)
Jul 19, 2016 22.09 22.50 21.33 21.52 1,781,001 -0.68(-3.06%)
Jul 18, 2016 22.14 22.60 21.68 22.20 776,270 +0.10(+0.45%)
Jul 15, 2016 22.16 22.45 21.91 22.10 1,106,346 +0.06(+0.27%)
Jul 14, 2016 21.80 22.33 21.80 22.04 1,276,051 +0.23(+1.05%)
Jul 13, 2016 21.90 22.15 21.65 21.81 633,966 -0.08(-0.37%)
Jul 12, 2016 21.76 22.12 21.27 21.89 869,547 +0.19(+0.88%)
Jul 11, 2016 21.58 22.04 21.47 21.70 1,074,059 +0.15(+0.70%)
Jul 08, 2016 20.84 21.74 20.63 21.55 1,249,825 +0.92(+4.46%)
Jul 07, 2016 20.34 20.80 20.26 20.63 818,696 +0.51(+2.53%)
Jul 05, 2016 20.33 20.47 19.84 20.12 717,316 -0.15(-0.74%)
Jul 01, 2016 20.07 20.27 20.27 20.27 839,900 +0.08(+0.40%)
Jun 30, 2016 20.09 20.31 19.93 20.19 1,268,337 +0.12(+0.60%)
Jun 29, 2016 19.95 20.30 19.80 20.07 1,291,253 +0.42(+2.14%)
Jun 28, 2016 19.62 20.02 19.47 19.65 1,999,714 +0.26(+1.34%)
Jun 27, 2016 20.44 20.49 19.04 19.39 3,045,041 -1.06(-5.18%)
Jun 24, 2016 18.08 20.98 17.71 20.45 10,937,176 +3.66(+21.80%)
Jun 23, 2016 17.58 17.79 16.64 16.79 3,519,141 -0.69(-3.95%)
Jun 22, 2016 17.71 18.21 17.24 17.48 1,712,956 -0.05(-0.29%)
Jun 21, 2016 17.40 17.63 17.30 17.53 1,035,787 +0.11(+0.63%)
Jun 20, 2016 17.49 17.89 17.36 17.42 1,415,976 +0.18(+1.04%)
Jun 17, 2016 17.17 17.43 17.05 17.24 1,424,932 +0.13(+0.76%)
Jun 16, 2016 17.20 17.39 16.80 17.11 1,863,814 -0.27(-1.55%)
Jun 15, 2016 17.19 17.64 17.14 17.38 1,015,833 +0.25(+1.46%)
Jun 14, 2016 17.11 17.26 16.82 17.13 837,559 +0.04(+0.23%)
Jun 13, 2016 17.29 17.34 17.04 17.09 850,251 -0.27(-1.56%)
Jun 10, 2016 17.35 17.56 17.10 17.36 802,227 -0.20(-1.14%)
Jun 09, 2016 17.87 17.87 17.35 17.56 756,157 -0.39(-2.17%)
Jun 08, 2016 17.78 18.00 17.59 17.95 655,901 +0.16(+0.90%)
Jun 07, 2016 17.84 18.02 17.69 17.79 1,118,159 -0.09(-0.50%)
Jun 06, 2016 18.50 18.50 17.80 17.88 783,512 -0.24(-1.32%)
Jun 03, 2016 18.26 18.35 18.07 18.12 973,481 -0.22(-1.20%)
Jun 02, 2016 18.39 18.60 18.11 18.34 748,264 -0.05(-0.27%)
Jun 01, 2016 18.04 18.45 18.01 18.39 739,802 +0.26(+1.43%)
May 31, 2016 18.22 18.25 17.94 18.13 1,192,789 +0.00(+0.00%)
May 27, 2016 17.53 18.13 18.13 18.13 1,050,700 +0.60(+3.42%)
May 26, 2016 17.40 17.64 17.31 17.53 1,118,661 +0.24(+1.39%)
May 25, 2016 17.05 17.35 17.00 17.29 1,124,933 +0.14(+0.82%)
May 24, 2016 17.04 17.22 16.81 17.15 1,270,157 +0.01(+0.06%)
May 23, 2016 17.64 17.85 17.11 17.14 1,289,471 -0.45(-2.56%)
May 20, 2016 16.95 17.67 16.85 17.59 2,863,512 +0.32(+1.85%)
May 19, 2016 17.49 17.80 17.15 17.27 2,587,959 -0.25(-1.43%)
May 18, 2016 17.88 17.93 17.30 17.52 1,423,278 -0.50(-2.77%)
May 17, 2016 19.22 19.22 17.91 18.02 2,036,775 -1.26(-6.54%)
May 16, 2016 19.05 19.45 18.87 19.28 794,384 +0.20(+1.05%)
May 13, 2016 19.47 19.52 18.98 19.08 960,181 -0.54(-2.75%)
May 12, 2016 19.63 19.82 19.35 19.62 701,709 +0.10(+0.51%)
May 11, 2016 19.85 19.85 19.32 19.52 1,109,463 -0.65(-3.22%)
May 10, 2016 20.23 20.39 19.93 20.17 510,600 -0.12(-0.59%)
May 09, 2016 20.27 20.67 20.18 20.29 976,055 +0.09(+0.45%)
May 06, 2016 19.71 20.34 19.60 20.20 1,063,656 +0.38(+1.92%)
May 05, 2016 20.53 20.66 19.82 19.82 1,404,871 -0.63(-3.08%)
May 04, 2016 19.86 20.62 19.79 20.45 1,266,819 +0.47(+2.35%)
May 03, 2016 19.88 20.23 19.47 19.98 1,250,356 +0.13(+0.65%)
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.