Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.87 24.25 23.62 24.05 267,881 +0.22(+0.92%)
Jul 28, 2016 24.13 24.18 23.41 23.83 212,469 -0.18(-0.75%)
Jul 27, 2016 24.01 24.18 23.69 24.01 188,526 +0.23(+0.97%)
Jul 26, 2016 24.20 24.38 23.70 23.78 421,579 -0.36(-1.49%)
Jul 25, 2016 24.25 24.36 23.99 24.14 103,934 -0.02(-0.08%)
Jul 22, 2016 23.86 24.27 23.75 24.16 133,855 +0.25(+1.05%)
Jul 21, 2016 24.03 24.36 23.83 23.91 167,620 -0.20(-0.83%)
Jul 20, 2016 23.85 24.57 23.75 24.11 527,317 +0.32(+1.35%)
Jul 19, 2016 23.61 23.88 23.20 23.79 450,030 +0.24(+1.02%)
Jul 18, 2016 23.61 23.80 23.46 23.55 230,176 -0.21(-0.88%)
Jul 15, 2016 23.76 24.10 23.58 23.76 464,217 +0.13(+0.55%)
Jul 14, 2016 23.50 24.09 23.50 23.63 276,322 +0.07(+0.30%)
Jul 13, 2016 23.19 23.66 23.05 23.56 204,620 +0.45(+1.95%)
Jul 12, 2016 23.52 23.69 23.07 23.11 195,006 -0.48(-2.03%)
Jul 11, 2016 23.44 23.75 23.10 23.59 277,535 +0.24(+1.03%)
Jul 08, 2016 22.47 24.00 22.30 23.35 893,544 +1.05(+4.71%)
Jul 07, 2016 21.24 22.74 21.12 22.30 504,505 +1.13(+5.34%)
Jul 05, 2016 21.23 21.51 21.12 21.17 255,134 -0.09(-0.42%)
Jul 01, 2016 20.78 21.26 21.26 21.26 130,900 -0.07(-0.33%)
Jun 30, 2016 20.81 21.34 20.67 21.33 296,954 +0.37(+1.77%)
Jun 29, 2016 21.00 21.56 20.95 20.96 268,107 -0.02(-0.10%)
Jun 28, 2016 19.94 21.12 19.94 20.98 382,584 +1.18(+5.96%)
Jun 27, 2016 20.48 20.48 19.69 19.80 363,069 -0.83(-4.02%)
Jun 24, 2016 20.63 21.25 20.05 20.63 333,913 -1.00(-4.62%)
Jun 23, 2016 21.77 22.33 21.31 21.63 431,400 +0.07(+0.32%)
Jun 22, 2016 21.64 21.93 21.45 21.56 130,876 -0.17(-0.78%)
Jun 21, 2016 21.79 21.95 21.44 21.73 186,189 -0.11(-0.50%)
Jun 20, 2016 21.87 22.43 21.70 21.84 286,088 +0.13(+0.60%)
Jun 17, 2016 21.51 21.79 21.28 21.71 211,744 +0.21(+0.98%)
Jun 16, 2016 21.34 21.59 20.96 21.50 140,140 +0.08(+0.37%)
Jun 15, 2016 21.09 21.73 20.99 21.42 192,569 +0.27(+1.28%)
Jun 14, 2016 21.22 21.45 20.55 21.15 479,187 -0.22(-1.03%)
Jun 13, 2016 21.91 22.17 21.31 21.37 183,571 -0.54(-2.46%)
Jun 10, 2016 22.18 22.18 21.42 21.91 411,452 -0.39(-1.75%)
Jun 09, 2016 21.66 22.33 21.44 22.30 321,632 +0.71(+3.29%)
Jun 08, 2016 21.81 21.81 21.29 21.59 190,772 -0.14(-0.64%)
Jun 07, 2016 21.72 22.36 21.33 21.73 513,923 +0.01(+0.05%)
Jun 06, 2016 21.69 21.99 21.52 21.72 421,156 +0.18(+0.84%)
Jun 03, 2016 21.12 21.60 20.93 21.54 396,797 +0.37(+1.75%)
Jun 02, 2016 20.54 21.22 20.48 21.17 363,655 +0.53(+2.57%)
Jun 01, 2016 20.67 20.69 19.82 20.64 424,885 -0.09(-0.43%)
May 31, 2016 21.31 21.61 20.17 20.73 1,014,320 +1.21(+6.20%)
May 27, 2016 19.09 19.52 19.52 19.52 147,200 +0.48(+2.52%)
May 26, 2016 19.00 19.30 18.82 19.04 158,575 -0.04(-0.21%)
May 25, 2016 19.14 19.22 18.82 19.08 162,300 -0.02(-0.10%)
May 24, 2016 19.27 19.34 18.82 19.10 187,010 +0.00(+0.00%)
May 23, 2016 19.11 19.25 18.90 19.10 138,796 +0.03(+0.16%)
May 20, 2016 19.01 19.14 18.72 19.07 143,615 +0.23(+1.22%)
May 19, 2016 18.82 19.00 18.74 18.84 154,886 -0.09(-0.48%)
May 18, 2016 19.06 19.07 18.65 18.93 222,216 -0.32(-1.66%)
May 17, 2016 19.34 19.69 19.04 19.25 345,291 +0.20(+1.05%)
May 16, 2016 18.58 19.15 18.45 19.05 267,481 +0.60(+3.25%)
May 13, 2016 18.85 19.19 18.34 18.45 456,186 -0.35(-1.86%)
May 12, 2016 18.89 19.46 18.57 18.80 561,528 +0.27(+1.46%)
May 11, 2016 18.19 19.27 18.09 18.53 923,060 +0.31(+1.70%)
May 10, 2016 16.63 18.29 16.53 18.22 3,185,288 +3.49(+23.69%)
May 09, 2016 14.90 15.02 14.71 14.73 251,407 -0.15(-1.01%)
May 06, 2016 14.61 14.90 14.61 14.88 254,306 +0.15(+1.02%)
May 05, 2016 14.49 14.83 14.48 14.73 323,668 +0.26(+1.80%)
May 04, 2016 14.00 14.53 14.00 14.47 255,950 +0.32(+2.26%)
May 03, 2016 14.01 14.29 13.92 14.15 129,608 +0.05(+0.35%)
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.