Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.08 23.49 23.02 23.42 323,530 +0.27(+1.17%)
Jul 28, 2016 23.75 23.83 23.14 23.15 242,727 -0.61(-2.57%)
Jul 27, 2016 23.81 23.86 23.57 23.76 115,954 +0.16(+0.66%)
Jul 26, 2016 23.49 23.82 23.47 23.61 106,819 +0.14(+0.58%)
Jul 25, 2016 23.52 23.66 23.27 23.47 252,686 -0.06(-0.25%)
Jul 22, 2016 23.44 23.57 23.14 23.53 142,826 +0.02(+0.08%)
Jul 21, 2016 23.30 23.77 23.20 23.51 212,300 +0.13(+0.54%)
Jul 20, 2016 23.41 23.63 23.17 23.38 145,437 -0.01(-0.06%)
Jul 19, 2016 23.36 23.65 23.36 23.40 289,729 -0.05(-0.21%)
Jul 18, 2016 22.46 23.50 22.38 23.45 440,712 +0.90(+3.99%)
Jul 15, 2016 22.43 22.64 22.10 22.55 343,107 +0.33(+1.48%)
Jul 14, 2016 22.01 22.33 21.35 22.22 779,300 +0.25(+1.14%)
Jul 13, 2016 21.25 22.97 21.25 21.97 1,563,973 -2.23(-9.23%)
Jul 12, 2016 23.39 24.43 23.39 24.20 439,997 +1.01(+4.33%)
Jul 11, 2016 22.84 23.24 22.84 23.20 167,563 +0.66(+2.92%)
Jul 08, 2016 22.20 22.68 21.96 22.54 214,606 +0.58(+2.64%)
Jul 07, 2016 22.21 22.37 21.75 21.96 82,400 -0.14(-0.66%)
Jul 06, 2016 21.81 22.15 21.62 22.10 118,611 +0.24(+1.11%)
Jul 05, 2016 22.42 22.44 21.68 21.86 76,679 -0.65(-2.88%)
Jul 01, 2016 22.50 22.51 22.51 22.51 81,326 -0.05(-0.21%)
Jun 30, 2016 21.57 22.58 21.52 22.56 274,140 +0.98(+4.52%)
Jun 29, 2016 21.57 21.71 21.44 21.58 153,221 +0.26(+1.22%)
Jun 28, 2016 21.85 21.85 21.05 21.32 210,719 -0.21(-0.99%)
Jun 27, 2016 22.10 22.10 21.20 21.53 256,756 -0.93(-4.13%)
Jun 24, 2016 21.89 22.55 21.63 22.46 423,470 -0.25(-1.11%)
Jun 23, 2016 22.45 22.97 22.45 22.71 314,304 +0.58(+2.62%)
Jun 22, 2016 22.47 22.54 22.12 22.13 92,744 -0.24(-1.08%)
Jun 21, 2016 22.59 22.59 22.28 22.37 91,653 -0.09(-0.39%)
Jun 20, 2016 22.59 22.93 22.44 22.46 135,696 +0.04(+0.17%)
Jun 17, 2016 21.72 22.49 21.72 22.42 295,667 +0.66(+3.02%)
Jun 16, 2016 22.09 22.09 21.52 21.77 146,039 -0.49(-2.21%)
Jun 15, 2016 22.42 22.60 22.25 22.26 206,687 -0.09(-0.39%)
Jun 14, 2016 22.54 22.62 22.08 22.34 109,066 -0.23(-1.03%)
Jun 13, 2016 23.32 23.32 22.51 22.58 126,211 -0.80(-3.43%)
Jun 10, 2016 23.26 23.46 22.97 23.38 109,097 -0.08(-0.33%)
Jun 09, 2016 23.51 23.55 23.33 23.46 153,761 -0.14(-0.57%)
Jun 08, 2016 23.75 23.85 23.50 23.59 139,934 -0.16(-0.69%)
Jun 07, 2016 23.98 24.06 23.74 23.76 81,413 -0.22(-0.93%)
Jun 06, 2016 23.44 24.04 23.40 23.98 126,675 +0.50(+2.14%)
Jun 03, 2016 23.74 23.84 23.32 23.48 185,072 -0.30(-1.26%)
Jun 02, 2016 23.51 23.79 23.48 23.78 118,667 +0.20(+0.86%)
Jun 01, 2016 23.49 23.76 23.20 23.57 231,561 -0.02(-0.08%)
May 31, 2016 23.70 23.83 23.50 23.59 109,739 -0.12(-0.49%)
May 27, 2016 23.59 23.71 23.71 23.71 107,917 +0.06(+0.25%)
May 26, 2016 23.42 23.75 23.20 23.65 123,971 +0.22(+0.95%)
May 25, 2016 23.42 23.54 23.29 23.43 88,438 +0.14(+0.58%)
May 24, 2016 22.65 23.39 22.65 23.29 162,177 +0.79(+3.52%)
May 23, 2016 22.89 22.93 22.24 22.50 199,044 -0.38(-1.65%)
May 20, 2016 22.27 22.89 22.15 22.88 126,786 +0.64(+2.87%)
May 19, 2016 22.43 22.64 21.83 22.24 109,546 -0.39(-1.71%)
May 18, 2016 22.46 22.94 22.23 22.63 95,572 +0.08(+0.34%)
May 17, 2016 23.46 23.58 22.44 22.55 156,733 -0.98(-4.15%)
May 16, 2016 22.70 23.65 22.66 23.52 159,907 +0.94(+4.15%)
May 13, 2016 22.82 23.11 22.57 22.59 103,220 -0.39(-1.68%)
May 12, 2016 23.13 23.22 22.71 22.97 95,120 -0.17(-0.75%)
May 11, 2016 23.74 23.83 23.12 23.15 85,211 -0.58(-2.44%)
May 10, 2016 23.20 23.79 23.20 23.73 75,077 +0.72(+3.11%)
May 09, 2016 22.92 23.34 22.83 23.01 106,271 -0.04(-0.17%)
May 06, 2016 22.73 23.09 22.69 23.05 111,609 +0.27(+1.19%)
May 05, 2016 22.88 23.05 22.66 22.78 91,744 +0.06(+0.26%)
May 04, 2016 22.79 23.03 22.52 22.72 150,347 -0.31(-1.34%)
May 03, 2016 23.11 23.28 22.67 23.03 148,675 -0.22(-0.96%)
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.