Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.00 23.16 23.00 23.12 1,794 +0.44(+1.95%)
Jun 29, 2016 22.68 22.68 22.62 22.67 400 +0.40(+1.82%)
Jun 28, 2016 22.19 22.30 22.11 22.27 6,226 +0.36(+1.64%)
Jun 27, 2016 22.41 22.41 21.77 21.91 17,854 -0.78(-3.44%)
Jun 24, 2016 23.32 23.32 22.67 22.69 52,026 -0.81(-3.45%)
Jun 23, 2016 23.51 23.51 23.50 23.50 3,988 +0.31(+1.33%)
Jun 21, 2016 23.19 23.19 23.19 23.19 96 -0.05(-0.20%)
Jun 20, 2016 23.41 23.41 23.22 23.24 15,421 +0.43(+1.89%)
Jun 16, 2016 22.47 22.81 22.47 22.81 86 -0.14(-0.61%)
Jun 15, 2016 22.81 22.95 22.81 22.95 2,855 +0.39(+1.73%)
Jun 14, 2016 22.42 22.57 22.42 22.56 4,188 -0.50(-2.16%)
Jun 10, 2016 23.26 23.26 23.01 23.06 69 -0.35(-1.50%)
Jun 09, 2016 23.38 23.46 23.27 23.41 3,849 -0.19(-0.80%)
Jun 08, 2016 23.72 23.73 23.59 23.60 3,126 +0.12(+0.51%)
Jun 07, 2016 23.55 23.55 23.46 23.48 18,572 +0.17(+0.73%)
Jun 06, 2016 23.21 23.31 23.21 23.31 1,411 +0.35(+1.51%)
Jun 03, 2016 22.85 22.96 22.85 22.96 13,347 +0.22(+0.98%)
Jun 02, 2016 22.65 22.74 22.65 22.74 1,329 -0.01(-0.04%)
Jun 01, 2016 23.13 23.13 22.59 22.75 913 -0.05(-0.22%)
May 31, 2016 22.94 22.94 22.80 22.80 1,088 +0.15(+0.64%)
May 27, 2016 22.71 22.65 22.65 22.65 11,400 -0.05(-0.22%)
May 26, 2016 22.78 22.78 22.70 22.70 508 -0.02(-0.10%)
May 25, 2016 22.62 22.73 22.62 22.73 775 +0.36(+1.59%)
May 24, 2016 22.33 22.37 22.33 22.37 1,646 +0.04(+0.17%)
May 23, 2016 22.35 22.35 22.33 22.33 613 +0.05(+0.24%)
May 20, 2016 22.23 22.28 22.22 22.28 3,407 +0.24(+1.08%)
May 19, 2016 22.12 22.17 22.01 22.04 500 -0.16(-0.72%)
May 18, 2016 22.60 22.67 22.16 22.20 1,490 -0.40(-1.77%)
May 17, 2016 22.54 22.83 22.54 22.60 3,481 +0.01(+0.04%)
May 16, 2016 22.51 22.68 22.51 22.59 3,106 +0.26(+1.16%)
May 13, 2016 22.33 22.33 22.33 22.33 1,058 -0.25(-1.10%)
May 12, 2016 22.57 22.58 22.44 22.58 2,034 -0.11(-0.50%)
May 11, 2016 22.90 22.90 22.69 22.69 3,799 -0.27(-1.17%)
May 10, 2016 22.75 22.98 22.74 22.96 21,433 +0.45(+2.00%)
May 09, 2016 22.60 22.60 22.51 22.51 25,466 -0.38(-1.66%)
May 06, 2016 22.78 22.95 22.71 22.89 2,356 +0.11(+0.48%)
May 05, 2016 22.90 22.91 22.78 22.78 9,835 -0.19(-0.83%)
May 04, 2016 22.90 22.97 22.90 22.97 13,235 -0.29(-1.25%)
May 03, 2016 23.49 23.49 23.14 23.26 6,204 -0.56(-2.35%)
May 02, 2016 24.19 24.19 23.81 23.82 1,428 -0.13(-0.54%)
Apr 29, 2016 23.97 23.97 23.95 23.95 318 -0.11(-0.46%)
Apr 28, 2016 24.38 24.38 24.06 24.06 2,434 -0.33(-1.37%)
Apr 27, 2016 24.22 24.41 24.16 24.39 3,659 +0.23(+0.96%)
Apr 26, 2016 24.05 24.16 23.95 24.16 11,619 +0.37(+1.56%)
Apr 25, 2016 24.00 24.00 23.72 23.79 19,906 -0.40(-1.65%)
Apr 22, 2016 24.31 24.33 24.06 24.19 9,679 +0.04(+0.17%)
Apr 21, 2016 24.28 24.28 24.11 24.15 1,213 -0.15(-0.62%)
Apr 20, 2016 24.16 24.30 24.16 24.30 1,452 +0.16(+0.66%)
Apr 19, 2016 23.83 24.16 23.83 24.14 1,666 +0.55(+2.33%)
Apr 18, 2016 23.59 23.59 23.59 23.59 4,751 +0.14(+0.60%)
Apr 15, 2016 23.45 23.45 23.45 23.45 1,332 -0.03(-0.13%)
Apr 14, 2016 23.50 23.50 23.48 23.48 10,650 -0.14(-0.59%)
Apr 13, 2016 23.57 23.62 23.57 23.62 2,043 +0.65(+2.83%)
Apr 11, 2016 23.17 22.97 22.97 22.97 8,400 +0.23(+1.01%)
Apr 08, 2016 22.92 22.92 22.74 22.74 4,860 +0.16(+0.71%)
Apr 07, 2016 22.80 22.80 22.53 22.58 6,866 -0.31(-1.35%)
Apr 06, 2016 22.63 22.90 22.63 22.89 1,912 +0.16(+0.70%)
Apr 05, 2016 22.74 22.86 22.67 22.73 2,214 -0.11(-0.48%)
Apr 04, 2016 22.88 22.88 22.84 22.84 1,167 -0.16(-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.