Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.61 24.69 24.61 24.61 26,649 -0.09(-0.36%)
Jun 29, 2016 24.66 24.70 24.64 24.70 2,494 +0.07(+0.28%)
Jun 28, 2016 24.60 24.66 24.56 24.63 24,384 +0.13(+0.55%)
Jun 27, 2016 24.49 24.59 24.49 24.50 3,141 +0.13(+0.52%)
Jun 24, 2016 24.69 24.69 24.37 24.37 2,408 +0.01(+0.02%)
Jun 23, 2016 24.34 24.39 24.30 24.36 7,831 -0.01(-0.06%)
Jun 22, 2016 24.44 24.44 24.33 24.38 6,043 -0.02(-0.08%)
Jun 21, 2016 24.35 24.44 24.35 24.40 5,970 -0.05(-0.21%)
Jun 20, 2016 24.34 24.45 24.34 24.45 3,564 -0.13(-0.53%)
Jun 17, 2016 24.48 24.58 24.48 24.58 5,521 +0.25(+1.03%)
Jun 16, 2016 24.55 24.55 24.33 24.33 4,113 -0.05(-0.20%)
Jun 15, 2016 24.47 24.47 24.32 24.38 2,369 +0.09(+0.38%)
Jun 14, 2016 24.23 24.37 24.23 24.29 2,431 -0.00(-0.01%)
Jun 13, 2016 24.43 24.43 24.23 24.29 1,821 +0.09(+0.35%)
Jun 10, 2016 24.28 24.28 24.18 24.20 4,193 -0.05(-0.19%)
Jun 09, 2016 24.29 24.31 24.21 24.25 1,304 +0.04(+0.17%)
Jun 08, 2016 24.22 24.28 24.21 24.21 1,912 +0.04(+0.18%)
Jun 07, 2016 24.30 24.30 24.16 24.17 1,579 -0.07(-0.28%)
Jun 06, 2016 24.33 24.33 24.14 24.23 6,535 +0.03(+0.14%)
Jun 03, 2016 24.19 24.20 24.17 24.20 6,543 +0.14(+0.57%)
Jun 01, 2016 24.06 24.06 24.06 24.06 75 -0.21(-0.86%)
May 31, 2016 24.07 24.27 24.07 24.27 910 +0.21(+0.86%)
May 27, 2016 24.06 24.06 24.06 24.06 400 -0.08(-0.33%)
May 26, 2016 24.19 24.31 24.14 24.14 4,105 +0.01(+0.05%)
May 25, 2016 24.19 24.19 24.13 24.13 2,774 -0.07(-0.29%)
May 24, 2016 24.04 24.20 24.04 24.20 4,857 +0.04(+0.17%)
May 23, 2016 24.17 24.24 24.10 24.16 4,982 -0.04(-0.17%)
May 20, 2016 24.13 24.20 24.13 24.20 800 +0.00(+0.00%)
May 19, 2016 24.25 24.28 24.11 24.20 6,146 +0.07(+0.29%)
May 18, 2016 24.24 24.24 24.13 24.13 1,223 -0.19(-0.77%)
May 17, 2016 24.32 24.32 24.32 24.32 330 -0.01(-0.05%)
May 16, 2016 24.29 24.33 24.21 24.33 10,368 +0.04(+0.16%)
May 13, 2016 24.33 24.33 24.25 24.29 4,864 +0.03(+0.12%)
May 12, 2016 24.33 24.33 24.22 24.26 2,766 -0.01(-0.06%)
May 11, 2016 24.33 24.33 24.25 24.27 3,878 -0.05(-0.20%)
May 10, 2016 24.25 24.34 24.25 24.32 23,876 +0.08(+0.35%)
May 09, 2016 24.23 24.28 24.20 24.24 8,917 +0.06(+0.25%)
May 06, 2016 24.23 24.25 24.18 24.18 4,476 -0.07(-0.29%)
May 05, 2016 24.27 24.27 24.19 24.25 9,082 +0.17(+0.71%)
May 04, 2016 24.08 24.24 24.06 24.08 1,836 -0.11(-0.47%)
May 03, 2016 24.19 24.22 24.19 24.19 2,679 +0.25(+1.06%)
May 02, 2016 24.19 24.19 23.94 23.94 767 -0.18(-0.73%)
Apr 29, 2016 24.12 24.12 24.12 24.12 256 -0.05(-0.22%)
Apr 28, 2016 24.15 24.20 24.14 24.17 9,148 -0.03(-0.12%)
Apr 27, 2016 24.16 24.20 24.15 24.20 681 +0.06(+0.25%)
Apr 26, 2016 24.09 24.14 24.09 24.14 1,109 +0.05(+0.21%)
Apr 25, 2016 24.15 24.16 24.06 24.09 23,029 -0.01(-0.02%)
Apr 22, 2016 24.21 24.21 24.10 24.10 2,027 -0.02(-0.09%)
Apr 21, 2016 24.11 24.12 24.10 24.12 3,914 -0.05(-0.23%)
Apr 20, 2016 24.24 24.24 24.17 24.17 2,003 -0.03(-0.12%)
Apr 19, 2016 24.15 24.20 24.15 24.20 1,179 +0.00(+0.00%)
Apr 18, 2016 24.18 24.20 24.11 24.20 4,944 -0.01(-0.04%)
Apr 15, 2016 24.12 24.21 24.11 24.21 1,885 +0.07(+0.28%)
Apr 13, 2016 24.14 24.14 24.14 24.14 205 +0.09(+0.37%)
Apr 12, 2016 24.23 24.23 24.05 24.05 1,414 -0.14(-0.60%)
Apr 11, 2016 24.20 24.20 24.09 24.20 665 +0.14(+0.58%)
Apr 08, 2016 24.18 24.18 24.06 24.06 5,494 +0.00(+0.02%)
Apr 07, 2016 24.01 24.16 23.95 24.06 7,292 +0.05(+0.20%)
Apr 06, 2016 24.01 24.01 24.01 24.01 710 +0.09(+0.37%)
Apr 05, 2016 24.01 24.01 23.92 23.92 2,937 -0.07(-0.29%)
Apr 04, 2016 23.84 24.00 23.84 23.99 1,798 +0.06(+0.25%)
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.