Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.74 22.20 21.71 22.15 23,947,692 +0.45(+2.07%)
Jun 29, 2016 21.31 21.88 21.11 21.70 27,861,228 +0.97(+4.66%)
Jun 28, 2016 20.59 20.75 20.43 20.73 15,764,955 +0.78(+3.91%)
Jun 27, 2016 20.07 20.18 19.69 19.95 31,204,718 -0.62(-3.00%)
Jun 24, 2016 19.98 20.92 19.97 20.57 55,443,496 -1.03(-4.76%)
Jun 23, 2016 21.67 21.68 21.35 21.60 17,073,244 +0.46(+2.18%)
Jun 22, 2016 21.53 21.62 21.14 21.14 21,595,518 -0.16(-0.76%)
Jun 21, 2016 21.05 21.39 20.92 21.30 17,734,718 +0.46(+2.18%)
Jun 20, 2016 21.10 21.11 20.83 20.85 18,358,916 +0.42(+2.05%)
Jun 17, 2016 20.15 20.45 20.11 20.43 16,955,182 +0.45(+2.25%)
Jun 16, 2016 19.46 20.05 19.22 19.98 21,571,136 +0.55(+2.82%)
Jun 15, 2016 19.29 19.58 19.23 19.43 19,878,600 +0.14(+0.71%)
Jun 14, 2016 19.62 19.73 19.12 19.29 24,322,878 -0.58(-2.92%)
Jun 13, 2016 19.83 20.16 19.79 19.87 13,690,488 -0.22(-1.12%)
Jun 10, 2016 20.19 20.34 20.04 20.10 14,953,045 -0.51(-2.48%)
Jun 09, 2016 20.40 20.63 20.38 20.61 9,447,287 -0.14(-0.69%)
Jun 08, 2016 20.91 20.96 20.74 20.75 14,974,072 +0.12(+0.61%)
Jun 07, 2016 20.47 20.74 20.45 20.63 17,413,892 +0.34(+1.66%)
Jun 06, 2016 20.14 20.34 20.09 20.29 14,682,567 +0.41(+2.04%)
Jun 03, 2016 19.85 19.97 19.66 19.89 19,824,366 +0.22(+1.14%)
Jun 02, 2016 19.39 19.67 19.33 19.66 20,311,060 +0.11(+0.57%)
Jun 01, 2016 19.21 19.58 19.19 19.55 20,218,258 -0.04(-0.19%)
May 31, 2016 19.95 20.10 19.52 19.59 23,709,046 -0.60(-2.97%)
May 27, 2016 20.11 20.19 20.19 20.19 10,220,498 -0.15(-0.74%)
May 26, 2016 20.44 20.52 20.22 20.33 13,994,243 -0.16(-0.79%)
May 25, 2016 20.26 20.57 20.19 20.50 21,778,874 +0.64(+3.20%)
May 24, 2016 19.87 19.94 19.74 19.86 12,403,506 +0.24(+1.21%)
May 23, 2016 19.67 19.82 19.58 19.62 10,391,324 -0.29(-1.47%)
May 20, 2016 19.95 20.11 19.79 19.92 10,756,308 -0.03(-0.16%)
May 19, 2016 19.89 19.99 19.65 19.95 12,086,736 -0.09(-0.47%)
May 18, 2016 20.21 20.27 19.91 20.04 12,431,726 -0.06(-0.28%)
May 17, 2016 20.07 20.23 19.95 20.10 9,242,334 +0.10(+0.50%)
May 16, 2016 19.94 20.10 19.94 20.00 9,342,626 +0.37(+1.87%)
May 13, 2016 19.63 19.81 19.56 19.63 10,724,004 -0.24(-1.22%)
May 12, 2016 20.25 20.27 19.75 19.87 14,479,507 +0.12(+0.60%)
May 11, 2016 19.65 19.95 19.49 19.75 13,065,749 -0.01(-0.03%)
May 10, 2016 19.45 19.77 19.44 19.76 11,574,806 +0.37(+1.93%)
May 09, 2016 19.60 19.60 19.19 19.39 11,608,876 -0.31(-1.58%)
May 06, 2016 19.45 19.86 19.45 19.70 10,033,444 +0.00(+0.00%)
May 05, 2016 19.80 19.99 19.56 19.70 12,413,494 +0.10(+0.51%)
May 04, 2016 19.79 19.94 19.50 19.60 15,754,442 -0.34(-1.69%)
May 03, 2016 20.58 20.20 19.88 19.94 16,478,331 -0.65(-3.15%)
May 02, 2016 20.58 20.66 20.39 20.58 10,686,129 +0.02(+0.12%)
Apr 29, 2016 20.52 20.67 20.28 20.56 14,865,246 +0.06(+0.27%)
Apr 28, 2016 20.41 20.82 20.41 20.50 13,067,723 -0.21(-1.03%)
Apr 27, 2016 20.50 20.82 20.46 20.72 18,357,734 +0.21(+1.05%)
Apr 26, 2016 20.39 20.52 20.25 20.50 26,027,468 +1.04(+5.35%)
Apr 25, 2016 19.56 19.60 19.25 19.46 13,459,916 -0.22(-1.12%)
Apr 22, 2016 19.37 19.73 19.37 19.68 11,607,193 +0.25(+1.29%)
Apr 21, 2016 19.61 19.67 19.39 19.43 12,235,507 -0.07(-0.38%)
Apr 20, 2016 19.13 19.72 19.10 19.51 19,381,090 +0.06(+0.31%)
Apr 19, 2016 19.10 19.49 19.04 19.45 21,961,020 +0.43(+2.25%)
Apr 18, 2016 18.39 19.05 18.36 19.02 19,255,180 +0.25(+1.34%)
Apr 15, 2016 18.67 18.80 18.51 18.77 24,327,440 -0.17(-0.87%)
Apr 14, 2016 18.85 18.97 18.78 18.93 20,724,786 -0.28(-1.47%)
Apr 13, 2016 19.41 19.41 19.11 19.21 14,602,345 +0.11(+0.58%)
Apr 12, 2016 18.63 19.17 18.57 19.10 17,674,472 +0.54(+2.94%)
Apr 11, 2016 18.63 18.74 18.55 18.56 12,053,369 +0.10(+0.53%)
Apr 08, 2016 18.26 18.51 18.20 18.46 16,178,485 +0.62(+3.50%)
Apr 07, 2016 17.71 17.88 17.69 17.84 11,240,657 -0.10(-0.58%)
Apr 06, 2016 17.67 17.95 17.55 17.94 15,129,725 +0.23(+1.28%)
Apr 05, 2016 17.75 17.89 17.67 17.71 12,756,985 -0.40(-2.20%)
Apr 04, 2016 18.22 18.34 18.10 18.11 8,086,814 +0.01(+0.03%)
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.