Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 22.91 23.09 22.91 23.09 17,208 +0.09(+0.39%)
Jul 28, 2016 22.93 23.03 22.87 23.00 18,122 -0.01(-0.04%)
Jul 27, 2016 23.12 23.12 22.95 23.01 28,843 -0.10(-0.43%)
Jul 26, 2016 23.13 23.22 23.05 23.11 32,539 -0.02(-0.07%)
Jul 25, 2016 23.20 23.20 23.05 23.13 24,305 -0.08(-0.36%)
Jul 22, 2016 23.12 23.21 23.11 23.21 7,421 +0.13(+0.54%)
Jul 21, 2016 23.15 23.19 23.05 23.08 15,426 -0.10(-0.43%)
Jul 20, 2016 23.19 23.23 23.17 23.18 14,553 +0.08(+0.37%)
Jul 19, 2016 23.11 23.14 23.05 23.10 38,174 -0.01(-0.04%)
Jul 18, 2016 23.16 23.18 23.09 23.11 26,356 -0.06(-0.26%)
Jul 15, 2016 23.25 23.25 23.06 23.17 23,799 +0.02(+0.08%)
Jul 14, 2016 23.23 23.23 23.14 23.15 11,579 +0.10(+0.44%)
Jul 13, 2016 23.05 23.11 23.02 23.05 14,288 +0.02(+0.10%)
Jul 12, 2016 23.00 23.08 23.00 23.03 20,010 +0.02(+0.11%)
Jul 11, 2016 22.91 23.01 22.87 23.00 22,777 +0.12(+0.50%)
Jul 08, 2016 22.72 22.91 22.60 22.89 32,767 +0.29(+1.27%)
Jul 07, 2016 22.75 22.77 22.55 22.60 16,322 -0.11(-0.48%)
Jul 06, 2016 22.57 22.71 22.50 22.71 18,131 +0.11(+0.49%)
Jul 05, 2016 22.60 22.67 22.54 22.60 47,669 -0.08(-0.35%)
Jul 01, 2016 22.62 22.68 22.68 22.68 45,500 +0.03(+0.13%)
Jun 30, 2016 22.40 22.65 22.30 22.65 29,792 +0.37(+1.66%)
Jun 29, 2016 22.11 22.33 22.11 22.28 21,957 +0.30(+1.37%)
Jun 28, 2016 21.83 21.98 21.80 21.98 36,799 +0.28(+1.29%)
Jun 27, 2016 21.78 21.78 21.59 21.70 37,484 -0.26(-1.18%)
Jun 24, 2016 21.90 22.24 21.89 21.96 39,705 -0.45(-2.03%)
Jun 23, 2016 22.41 22.44 22.37 22.41 103,045 +0.15(+0.70%)
Jun 22, 2016 22.29 22.32 22.26 22.26 10,501 -0.03(-0.13%)
Jun 21, 2016 22.27 22.34 22.23 22.29 17,722 +0.04(+0.18%)
Jun 20, 2016 22.26 22.35 22.25 22.25 28,058 +0.17(+0.76%)
Jun 17, 2016 22.11 22.14 21.97 22.08 20,958 -0.18(-0.81%)
Jun 16, 2016 22.10 22.27 22.00 22.26 16,640 +0.08(+0.38%)
Jun 15, 2016 22.25 22.31 22.18 22.18 46,419 -0.04(-0.18%)
Jun 14, 2016 22.15 22.23 22.08 22.22 17,217 +0.02(+0.09%)
Jun 13, 2016 22.28 22.34 22.20 22.20 13,711 -0.09(-0.40%)
Jun 10, 2016 22.31 22.40 22.27 22.29 11,538 -0.15(-0.67%)
Jun 09, 2016 22.33 22.45 22.33 22.44 45,514 +0.06(+0.27%)
Jun 08, 2016 22.28 22.40 22.28 22.38 9,828 +0.09(+0.40%)
Jun 07, 2016 22.24 22.37 22.24 22.29 30,404 +0.08(+0.36%)
Jun 06, 2016 22.20 22.27 22.16 22.21 13,766 +0.07(+0.32%)
Jun 03, 2016 22.13 22.17 22.06 22.14 33,139 +0.06(+0.27%)
Jun 02, 2016 22.01 22.11 21.96 22.08 7,178 +0.01(+0.05%)
Jun 01, 2016 21.98 22.07 21.94 22.07 11,556 +0.06(+0.27%)
May 31, 2016 22.10 22.10 21.92 22.01 35,409 -0.03(-0.14%)
May 27, 2016 22.03 22.04 22.04 22.04 8,500 +0.05(+0.23%)
May 26, 2016 21.97 22.03 21.95 21.99 14,726 -0.01(-0.05%)
May 25, 2016 21.90 22.03 21.90 22.00 15,184 +0.11(+0.52%)
May 24, 2016 21.75 21.92 21.75 21.89 20,759 +0.18(+0.81%)
May 23, 2016 21.71 21.73 21.66 21.71 6,866 +0.01(+0.05%)
May 20, 2016 21.68 21.78 21.66 21.70 14,829 +0.02(+0.09%)
May 19, 2016 21.60 21.68 21.47 21.68 20,514 +0.14(+0.65%)
May 18, 2016 21.67 21.80 21.50 21.54 165,963 -0.19(-0.89%)
May 17, 2016 21.99 21.99 21.69 21.73 21,907 -0.30(-1.35%)
May 16, 2016 21.79 22.04 21.79 22.03 29,387 +0.21(+0.96%)
May 13, 2016 22.01 22.01 21.73 21.82 30,885 -0.22(-0.99%)
May 12, 2016 21.97 22.06 21.93 22.04 5,301 +0.15(+0.68%)
May 11, 2016 22.00 22.03 21.89 21.89 53,328 -0.19(-0.86%)
May 10, 2016 21.90 22.08 21.90 22.08 23,510 +0.20(+0.91%)
May 09, 2016 21.86 21.91 21.81 21.88 22,632 +0.03(+0.14%)
May 06, 2016 21.71 21.85 21.66 21.85 19,486 +0.11(+0.51%)
May 05, 2016 21.77 21.84 21.68 21.74 19,378 -0.01(-0.05%)
May 04, 2016 21.68 21.77 21.68 21.75 12,141 -0.02(-0.09%)
May 03, 2016 21.83 21.83 21.70 21.77 21,489 -0.16(-0.73%)
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.