Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 18.42 18.76 18.32 18.76 242,900 +0.45(+2.46%)
Jun 29, 2016 18.28 18.44 18.17 18.31 200,111 +0.18(+0.99%)
Jun 28, 2016 18.19 18.38 18.04 18.13 255,973 +0.11(+0.61%)
Jun 27, 2016 18.60 18.60 17.91 18.02 306,730 -0.76(-4.05%)
Jun 24, 2016 19.00 19.12 18.70 18.78 1,364,007 -1.02(-5.15%)
Jun 23, 2016 19.68 19.91 19.64 19.80 182,529 +0.34(+1.75%)
Jun 22, 2016 19.74 19.81 19.41 19.46 225,453 -0.28(-1.42%)
Jun 21, 2016 20.08 20.08 19.69 19.74 138,497 -0.28(-1.40%)
Jun 20, 2016 19.94 20.09 19.83 20.02 306,870 +0.23(+1.16%)
Jun 17, 2016 20.30 20.30 19.65 19.79 404,157 -0.44(-2.17%)
Jun 16, 2016 20.00 20.25 19.79 20.23 107,128 +0.13(+0.65%)
Jun 15, 2016 20.04 20.27 20.04 20.10 115,892 +0.00(+0.00%)
Jun 14, 2016 19.83 20.15 19.83 20.10 175,725 +0.21(+1.06%)
Jun 13, 2016 19.88 20.14 19.76 19.89 197,627 +0.03(+0.15%)
Jun 10, 2016 20.30 20.30 19.80 19.86 226,757 -0.66(-3.22%)
Jun 09, 2016 20.72 20.72 20.42 20.52 151,529 -0.27(-1.30%)
Jun 08, 2016 20.51 20.85 20.51 20.79 162,233 +0.23(+1.12%)
Jun 07, 2016 20.57 20.64 20.39 20.56 143,520 -0.07(-0.34%)
Jun 06, 2016 20.29 20.70 20.29 20.63 202,378 +0.31(+1.53%)
Jun 03, 2016 20.31 20.35 20.09 20.32 108,683 -0.01(-0.05%)
Jun 02, 2016 20.24 20.35 20.13 20.33 222,747 +0.10(+0.49%)
Jun 01, 2016 20.31 20.31 20.08 20.23 167,520 -0.15(-0.74%)
May 31, 2016 19.95 20.41 19.56 20.38 290,926 +0.42(+2.10%)
May 27, 2016 19.79 19.96 19.96 19.96 189,300 +0.10(+0.50%)
May 26, 2016 19.97 20.00 19.80 19.86 155,902 -0.01(-0.05%)
May 25, 2016 19.99 20.06 19.57 19.87 153,149 -0.07(-0.35%)
May 24, 2016 19.51 20.00 19.23 19.94 269,831 +0.44(+2.26%)
May 23, 2016 19.60 19.89 19.49 19.50 242,680 -0.14(-0.71%)
May 20, 2016 19.61 19.84 19.36 19.64 215,368 +0.06(+0.31%)
May 19, 2016 19.48 19.72 19.33 19.58 290,306 +0.02(+0.10%)
May 18, 2016 19.15 19.98 19.11 19.56 287,946 +0.36(+1.87%)
May 17, 2016 19.50 19.55 18.95 19.20 352,546 -0.34(-1.74%)
May 16, 2016 19.50 19.71 19.23 19.54 219,463 +0.09(+0.46%)
May 13, 2016 19.61 19.95 19.39 19.45 276,931 -0.11(-0.56%)
May 12, 2016 20.18 20.34 19.52 19.56 586,097 -0.60(-2.98%)
May 11, 2016 20.41 20.48 20.10 20.16 218,628 -0.35(-1.71%)
May 10, 2016 20.50 20.61 20.31 20.51 160,891 +0.14(+0.69%)
May 09, 2016 20.50 20.69 20.16 20.37 221,901 -0.23(-1.12%)
May 06, 2016 20.40 20.61 20.08 20.60 305,085 +0.19(+0.93%)
May 05, 2016 20.86 20.86 20.40 20.41 259,748 -0.45(-2.16%)
May 04, 2016 20.72 20.95 20.64 20.86 396,796 +0.00(+0.00%)
May 03, 2016 20.70 20.99 20.50 20.86 315,529 +0.07(+0.34%)
May 02, 2016 20.88 20.89 20.50 20.79 334,066 -0.08(-0.38%)
Apr 29, 2016 20.95 21.04 20.61 20.87 431,292 -0.39(-1.83%)
Apr 28, 2016 20.75 21.61 20.68 21.26 608,794 +0.49(+2.36%)
Apr 27, 2016 23.08 23.13 20.33 20.77 926,994 -2.37(-10.24%)
Apr 26, 2016 22.00 23.39 21.66 23.14 1,104,890 +1.53(+7.08%)
Apr 25, 2016 21.78 21.92 21.45 21.61 411,709 -0.29(-1.32%)
Apr 22, 2016 22.00 22.40 21.61 21.90 448,922 -0.15(-0.68%)
Apr 21, 2016 22.20 22.72 21.42 22.05 433,279 +0.31(+1.43%)
Apr 20, 2016 22.10 22.10 21.54 21.74 202,374 -0.30(-1.36%)
Apr 19, 2016 21.93 22.21 21.78 22.04 175,427 +0.07(+0.32%)
Apr 18, 2016 21.78 22.03 21.77 21.97 116,273 +0.04(+0.18%)
Apr 15, 2016 22.22 22.36 21.81 21.93 189,767 -0.39(-1.75%)
Apr 14, 2016 21.58 22.51 21.58 22.32 371,156 +0.61(+2.81%)
Apr 13, 2016 21.44 21.75 21.09 21.71 215,495 +0.44(+2.07%)
Apr 12, 2016 21.23 21.43 21.15 21.27 118,841 +0.01(+0.05%)
Apr 11, 2016 21.16 21.75 21.16 21.26 137,801 +0.14(+0.66%)
Apr 08, 2016 21.15 21.28 20.97 21.12 108,210 +0.14(+0.67%)
Apr 07, 2016 20.93 21.20 20.76 20.98 183,687 -0.10(-0.47%)
Apr 06, 2016 21.04 21.15 20.76 21.08 177,488 +0.05(+0.24%)
Apr 05, 2016 21.01 21.24 20.70 21.03 482,161 -0.19(-0.90%)
Apr 04, 2016 21.49 21.49 20.89 21.22 234,172 -0.19(-0.89%)
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.