Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 20.45 20.68 20.43 20.59 904,962 +0.13(+0.64%)
Jul 28, 2016 20.60 20.62 20.42 20.46 1,225,781 -0.18(-0.87%)
Jul 27, 2016 20.73 20.78 20.60 20.64 2,096,210 -0.08(-0.39%)
Jul 26, 2016 20.70 20.79 20.67 20.72 349,259 -0.08(-0.38%)
Jul 25, 2016 20.79 20.82 20.70 20.80 366,508 +0.07(+0.34%)
Jul 22, 2016 20.57 20.76 20.42 20.73 729,372 +0.00(+0.00%)
Jul 21, 2016 20.92 20.95 20.70 20.73 346,351 -0.08(-0.38%)
Jul 20, 2016 21.05 21.11 20.80 20.81 2,116,095 -0.25(-1.19%)
Jul 19, 2016 21.34 21.34 21.05 21.06 598,092 -0.45(-2.09%)
Jul 18, 2016 21.34 21.53 21.14 21.51 1,246,341 +0.17(+0.80%)
Jul 15, 2016 21.64 21.69 21.33 21.34 751,771 -0.44(-2.02%)
Jul 14, 2016 22.00 22.03 21.77 21.78 1,640,021 +0.10(+0.46%)
Jul 13, 2016 21.81 21.90 21.67 21.68 1,968,299 +0.14(+0.65%)
Jul 12, 2016 21.41 21.56 21.30 21.54 964,143 +0.02(+0.09%)
Jul 11, 2016 21.71 21.71 21.49 21.52 287,583 +0.09(+0.42%)
Jul 08, 2016 21.35 21.46 21.18 21.43 813,429 +0.25(+1.18%)
Jul 07, 2016 21.64 21.68 21.17 21.18 1,412,763 -0.41(-1.90%)
Jul 06, 2016 21.58 21.60 21.43 21.59 640,309 -0.25(-1.14%)
Jul 05, 2016 22.01 22.01 21.57 21.84 840,484 -0.14(-0.64%)
Jul 01, 2016 22.16 21.98 21.98 21.98 747,200 -0.09(-0.41%)
Jun 30, 2016 22.09 22.11 21.86 22.07 770,243 -0.12(-0.54%)
Jun 29, 2016 22.14 22.25 22.11 22.19 548,839 +0.19(+0.86%)
Jun 28, 2016 22.12 22.19 21.96 22.00 893,364 +0.22(+1.01%)
Jun 27, 2016 21.73 21.86 21.70 21.78 556,383 +0.15(+0.69%)
Jun 24, 2016 21.60 21.74 21.51 21.63 1,141,063 -0.47(-2.13%)
Jun 23, 2016 22.08 22.14 21.93 22.10 351,526 +0.07(+0.32%)
Jun 22, 2016 22.14 22.21 22.02 22.03 381,481 -0.15(-0.68%)
Jun 21, 2016 22.32 22.33 22.16 22.18 479,302 -0.33(-1.47%)
Jun 20, 2016 22.63 22.63 22.50 22.51 353,359 -0.26(-1.14%)
Jun 17, 2016 22.75 22.85 22.63 22.77 426,063 +0.22(+0.98%)
Jun 16, 2016 22.67 22.71 22.30 22.55 584,371 -0.11(-0.49%)
Jun 15, 2016 22.79 22.82 22.65 22.66 276,655 -0.04(-0.18%)
Jun 14, 2016 22.55 22.71 22.40 22.70 702,437 +0.02(+0.09%)
Jun 13, 2016 22.85 22.87 22.67 22.68 853,763 -0.11(-0.48%)
Jun 10, 2016 22.82 23.01 22.70 22.79 721,332 -0.02(-0.09%)
Jun 09, 2016 22.98 23.01 22.78 22.81 600,804 -0.15(-0.65%)
Jun 08, 2016 22.61 22.98 22.61 22.96 1,131,406 +0.51(+2.27%)
Jun 07, 2016 22.33 22.48 22.33 22.45 2,583,248 +0.12(+0.54%)
Jun 06, 2016 22.31 22.50 22.26 22.33 1,038,254 +0.26(+1.18%)
Jun 03, 2016 21.87 22.07 21.78 22.07 876,555 +0.34(+1.56%)
Jun 02, 2016 21.59 21.79 21.56 21.73 931,748 +0.27(+1.26%)
Jun 01, 2016 21.27 21.47 21.22 21.46 430,101 +0.15(+0.70%)
May 31, 2016 21.50 21.57 21.31 21.31 447,358 -0.10(-0.47%)
May 27, 2016 21.29 21.41 21.41 21.41 499,200 +0.11(+0.52%)
May 26, 2016 21.18 21.30 21.00 21.30 441,982 +0.23(+1.09%)
May 25, 2016 20.82 21.08 20.82 21.07 666,107 +0.24(+1.15%)
May 24, 2016 20.77 20.96 20.76 20.83 594,202 -0.04(-0.19%)
May 23, 2016 20.98 20.98 20.83 20.87 373,755 -0.25(-1.18%)
May 20, 2016 21.20 21.27 21.05 21.12 367,345 +0.07(+0.33%)
May 19, 2016 21.21 21.29 20.88 21.05 644,062 -0.32(-1.50%)
May 18, 2016 21.32 21.45 21.25 21.37 353,132 -0.10(-0.47%)
May 17, 2016 21.42 21.54 21.41 21.47 303,196 +0.07(+0.33%)
May 16, 2016 21.23 21.42 21.21 21.40 717,041 +0.13(+0.61%)
May 13, 2016 21.25 21.31 21.20 21.27 451,004 -0.10(-0.47%)
May 12, 2016 21.34 21.38 21.24 21.37 1,609,006 +0.09(+0.42%)
May 11, 2016 21.28 21.35 21.20 21.28 643,038 +0.09(+0.42%)
May 10, 2016 20.97 21.24 20.94 21.19 495,396 +0.32(+1.53%)
May 09, 2016 20.94 20.97 20.79 20.87 209,015 -0.01(-0.05%)
May 06, 2016 20.80 20.92 20.80 20.88 353,228 +0.11(+0.53%)
May 05, 2016 21.09 21.10 20.75 20.77 333,607 -0.20(-0.95%)
May 04, 2016 20.89 21.00 20.85 20.97 295,061 +0.09(+0.43%)
May 03, 2016 21.10 21.13 20.81 20.88 686,342 -0.22(-1.04%)
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.