Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.01 21.16 21.01 21.12 1,963 +0.40(+1.95%)
Jun 29, 2016 20.72 20.72 20.67 20.72 437 +0.37(+1.82%)
Jun 28, 2016 20.27 20.37 20.20 20.35 6,814 +0.33(+1.64%)
Jun 27, 2016 20.47 20.47 19.89 20.02 19,541 -0.71(-3.44%)
Jun 24, 2016 21.31 21.31 20.71 20.73 56,942 -0.74(-3.45%)
Jun 23, 2016 21.48 21.48 21.47 21.47 4,364 +0.28(+1.33%)
Jun 21, 2016 21.19 21.19 21.19 21.19 105 -0.04(-0.20%)
Jun 20, 2016 21.39 21.39 21.22 21.23 16,878 +0.39(+1.89%)
Jun 16, 2016 20.53 20.84 20.53 20.84 94 -0.13(-0.61%)
Jun 15, 2016 20.84 20.97 20.84 20.97 3,124 +0.36(+1.73%)
Jun 14, 2016 20.48 20.62 20.48 20.61 4,583 -0.35(-1.69%)
Jun 10, 2016 21.15 21.15 20.93 20.97 75 -0.32(-1.50%)
Jun 09, 2016 21.26 21.33 21.16 21.29 4,233 -0.17(-0.80%)
Jun 08, 2016 21.57 21.58 21.45 21.46 3,437 +0.11(+0.51%)
Jun 07, 2016 21.41 21.41 21.33 21.35 20,425 +0.15(+0.73%)
Jun 06, 2016 21.11 21.20 21.11 21.20 1,551 +0.32(+1.51%)
Jun 03, 2016 20.77 20.88 20.77 20.88 14,678 +0.20(+0.98%)
Jun 02, 2016 20.60 20.68 20.60 20.68 1,461 -0.01(-0.04%)
Jun 01, 2016 21.03 21.03 20.54 20.69 1,004 -0.05(-0.22%)
May 31, 2016 20.86 20.86 20.73 20.73 1,196 +0.13(+0.64%)
May 27, 2016 20.65 20.60 20.60 20.60 12,537 -0.05(-0.22%)
May 26, 2016 20.71 20.71 20.64 20.64 558 -0.02(-0.10%)
May 25, 2016 20.57 20.66 20.57 20.66 852 +0.32(+1.59%)
May 24, 2016 20.31 20.34 20.31 20.34 1,810 +0.03(+0.17%)
May 23, 2016 20.32 20.32 20.31 20.31 674 +0.05(+0.24%)
May 20, 2016 20.21 20.26 20.20 20.26 3,746 +0.22(+1.08%)
May 19, 2016 20.11 20.16 20.01 20.04 549 -0.14(-0.72%)
May 18, 2016 20.55 20.61 20.15 20.19 1,638 -0.36(-1.77%)
May 17, 2016 20.50 20.76 20.50 20.55 3,828 +0.01(+0.04%)
May 16, 2016 20.47 20.62 20.47 20.54 3,415 +0.24(+1.16%)
May 13, 2016 20.30 20.30 20.30 20.30 1,163 -0.23(-1.10%)
May 12, 2016 20.52 20.53 20.40 20.53 2,236 -0.10(-0.50%)
May 11, 2016 20.82 20.82 20.63 20.63 4,178 -0.24(-1.17%)
May 10, 2016 20.69 20.90 20.68 20.88 23,571 +0.41(+2.00%)
May 09, 2016 20.55 20.55 20.47 20.47 28,006 -0.35(-1.66%)
May 06, 2016 20.71 20.87 20.65 20.81 2,591 +0.10(+0.48%)
May 05, 2016 20.82 20.83 20.71 20.71 10,816 -0.17(-0.83%)
May 04, 2016 20.82 20.89 20.82 20.89 14,555 -0.26(-1.25%)
May 03, 2016 21.36 21.36 21.04 21.15 6,823 -0.51(-2.35%)
May 02, 2016 22.00 22.00 21.65 21.66 1,570 -0.12(-0.54%)
Apr 29, 2016 21.80 21.80 21.78 21.78 349 -0.10(-0.46%)
Apr 28, 2016 22.17 22.17 21.88 21.88 2,676 -0.30(-1.37%)
Apr 27, 2016 22.02 22.20 21.97 22.18 4,024 +0.21(+0.96%)
Apr 26, 2016 21.87 21.97 21.78 21.97 12,778 +0.34(+1.56%)
Apr 25, 2016 21.82 21.82 21.57 21.63 21,892 -0.36(-1.65%)
Apr 22, 2016 22.10 22.12 21.88 22.00 10,644 +0.04(+0.17%)
Apr 21, 2016 22.08 22.08 21.93 21.96 1,334 -0.14(-0.62%)
Apr 20, 2016 21.97 22.10 21.97 22.10 1,596 +0.15(+0.66%)
Apr 19, 2016 21.67 21.97 21.67 21.95 1,832 +0.50(+2.33%)
Apr 18, 2016 21.45 21.45 21.45 21.45 5,225 +0.13(+0.60%)
Apr 15, 2016 21.32 21.32 21.32 21.32 1,464 -0.03(-0.13%)
Apr 14, 2016 21.36 21.37 21.35 21.35 11,712 -0.13(-0.59%)
Apr 13, 2016 21.43 21.48 21.43 21.48 2,246 +0.59(+2.83%)
Apr 11, 2016 21.06 20.89 20.89 20.89 9,238 +0.21(+1.01%)
Apr 08, 2016 20.84 20.84 20.68 20.68 5,344 +0.15(+0.71%)
Apr 07, 2016 20.73 20.73 20.49 20.53 7,551 -0.28(-1.35%)
Apr 06, 2016 20.58 20.82 20.58 20.81 2,102 +0.15(+0.70%)
Apr 05, 2016 20.68 20.79 20.61 20.67 2,434 -0.10(-0.48%)
Apr 04, 2016 20.80 20.80 20.77 20.77 1,283 -0.15(-0.71%)
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.