Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.66 21.97 21.63 21.93 156,225,312 +0.28(+1.27%)
Jun 29, 2016 21.55 21.69 21.47 21.65 159,253,840 +0.19(+0.87%)
Jun 28, 2016 21.31 21.48 21.13 21.47 176,284,624 +0.36(+1.68%)
Jun 27, 2016 21.33 21.34 20.99 21.11 203,210,256 -0.31(-1.46%)
Jun 24, 2016 21.31 21.71 21.25 21.42 328,365,184 -0.62(-2.81%)
Jun 23, 2016 22.00 22.08 21.85 22.04 140,385,664 +0.13(+0.58%)
Jun 22, 2016 22.08 22.22 21.87 21.91 127,371,464 -0.08(-0.38%)
Jun 21, 2016 21.77 22.10 21.71 22.00 154,886,688 +0.19(+0.85%)
Jun 20, 2016 22.02 22.15 21.80 21.81 149,990,000 -0.05(-0.24%)
Jun 17, 2016 22.16 22.17 21.86 21.86 266,002,048 -0.51(-2.28%)
Jun 16, 2016 22.12 22.42 22.04 22.37 136,507,312 +0.09(+0.42%)
Jun 15, 2016 22.44 22.57 22.26 22.28 128,353,696 -0.07(-0.33%)
Jun 14, 2016 22.32 22.59 22.19 22.35 139,197,024 +0.03(+0.12%)
Jun 13, 2016 22.63 22.73 22.27 22.33 165,723,584 -0.34(-1.51%)
Jun 10, 2016 22.60 22.79 22.59 22.67 138,271,632 -0.19(-0.82%)
Jun 09, 2016 22.59 22.93 22.58 22.86 115,964,136 +0.16(+0.72%)
Jun 08, 2016 22.71 22.83 22.63 22.69 90,876,000 -0.02(-0.09%)
Jun 07, 2016 22.76 22.91 22.70 22.71 97,646,064 +0.09(+0.41%)
Jun 06, 2016 22.47 23.37 22.37 22.62 101,544,344 +0.16(+0.72%)
Jun 03, 2016 22.43 22.54 22.35 22.46 124,284,216 +0.05(+0.20%)
Jun 02, 2016 22.38 22.44 22.16 22.41 175,222,672 -0.17(-0.75%)
Jun 01, 2016 22.71 22.83 22.55 22.58 127,166,488 -0.32(-1.40%)
May 31, 2016 22.84 23.03 22.66 22.90 184,431,520 -0.11(-0.49%)
May 27, 2016 22.81 23.02 23.02 23.02 158,451,328 -0.01(-0.06%)
May 26, 2016 22.86 23.10 22.62 23.03 245,561,648 +0.18(+0.79%)
May 25, 2016 22.63 22.88 22.51 22.85 168,418,000 +0.39(+1.76%)
May 24, 2016 22.30 22.50 22.21 22.45 153,140,320 +0.34(+1.52%)
May 23, 2016 21.99 22.29 21.94 22.12 165,725,232 +0.28(+1.27%)
May 20, 2016 21.71 21.89 21.68 21.84 139,636,480 +0.23(+1.08%)
May 19, 2016 21.71 21.71 21.46 21.61 132,712,152 -0.08(-0.38%)
May 18, 2016 21.60 21.84 21.53 21.69 183,335,056 +0.25(+1.14%)
May 17, 2016 21.69 21.71 21.33 21.44 204,522,480 -0.09(-0.42%)
May 16, 2016 21.19 21.65 21.02 21.53 267,030,720 +0.77(+3.71%)
May 13, 2016 20.64 21.02 20.64 20.76 193,556,976 +0.04(+0.20%)
May 12, 2016 21.27 21.28 20.52 20.72 332,414,528 -0.50(-2.35%)
May 11, 2016 21.44 21.46 21.21 21.22 125,169,904 -0.21(-0.97%)
May 10, 2016 21.41 21.46 21.13 21.43 146,848,064 +0.14(+0.68%)
May 09, 2016 21.33 21.51 21.24 21.28 143,579,152 +0.02(+0.08%)
May 06, 2016 21.41 21.43 21.07 21.27 190,535,952 -0.12(-0.56%)
May 05, 2016 21.56 21.58 21.26 21.38 156,450,176 -0.09(-0.41%)
May 04, 2016 21.70 21.86 21.39 21.47 179,937,104 -0.23(-1.04%)
May 03, 2016 21.47 21.83 21.36 21.70 249,230,464 +0.35(+1.64%)
May 02, 2016 21.42 21.45 21.06 21.35 211,105,168 -0.02(-0.11%)
Apr 29, 2016 21.43 21.59 21.09 21.37 300,623,520 -0.25(-1.15%)
Apr 28, 2016 22.25 22.31 21.49 21.62 360,651,648 -0.68(-3.06%)
Apr 27, 2016 21.88 22.50 21.81 22.30 502,599,264 -1.49(-6.26%)
Apr 26, 2016 23.69 24.00 23.69 23.79 244,628,624 -0.17(-0.69%)
Apr 25, 2016 23.94 24.08 23.82 23.95 122,923,760 -0.14(-0.57%)
Apr 22, 2016 23.94 24.27 23.85 24.09 147,756,016 -0.07(-0.27%)
Apr 21, 2016 24.38 24.38 24.05 24.16 138,312,720 -0.26(-1.08%)
Apr 20, 2016 24.31 24.64 24.18 24.42 134,263,392 +0.05(+0.21%)
Apr 19, 2016 24.59 24.62 24.22 24.37 142,012,448 -0.13(-0.53%)
Apr 18, 2016 24.82 24.84 24.38 24.50 266,763,408 -0.54(-2.16%)
Apr 15, 2016 25.56 25.60 25.01 25.04 205,904,768 -0.51(-2.01%)
Apr 14, 2016 25.45 25.62 25.38 25.55 111,732,360 +0.01(+0.05%)
Apr 13, 2016 25.26 25.61 25.26 25.54 145,837,088 +0.36(+1.45%)
Apr 12, 2016 24.93 25.19 24.77 25.18 119,385,488 +0.32(+1.30%)
Apr 11, 2016 24.84 25.22 24.83 24.85 128,916,968 +0.08(+0.33%)
Apr 08, 2016 24.83 25.02 24.66 24.77 103,444,808 +0.03(+0.11%)
Apr 07, 2016 25.06 25.17 24.65 24.74 139,438,912 -0.55(-2.18%)
Apr 06, 2016 25.13 25.30 24.89 25.29 115,797,424 +0.26(+1.05%)
Apr 05, 2016 24.96 25.24 24.94 25.03 116,551,568 -0.30(-1.18%)
Apr 04, 2016 25.17 25.58 25.14 25.33 163,812,720 +0.26(+1.03%)
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.