Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.72 20.75 20.64 20.73 669,169 +0.03(+0.14%)
May 27, 2016 20.73 20.70 20.70 20.70 413,300 -0.05(-0.24%)
May 26, 2016 20.86 20.90 20.73 20.75 644,670 -0.08(-0.38%)
May 25, 2016 20.95 21.01 20.77 20.83 359,592 -0.02(-0.10%)
May 24, 2016 20.77 20.96 20.73 20.85 608,289 +0.10(+0.48%)
May 23, 2016 21.08 21.14 20.68 20.75 397,937 -0.35(-1.66%)
May 20, 2016 21.40 21.49 21.01 21.10 398,931 -0.21(-0.99%)
May 19, 2016 21.22 21.49 21.10 21.31 178,336 -0.05(-0.23%)
May 18, 2016 21.03 21.47 20.99 21.36 222,617 +0.30(+1.42%)
May 17, 2016 21.43 21.54 21.05 21.06 294,834 -0.38(-1.77%)
May 16, 2016 21.35 21.51 21.03 21.44 340,002 +0.17(+0.80%)
May 13, 2016 21.48 21.58 21.25 21.27 172,567 -0.18(-0.84%)
May 12, 2016 21.49 21.58 21.29 21.45 246,944 +0.01(+0.05%)
May 11, 2016 21.60 21.92 21.33 21.44 342,089 -0.15(-0.69%)
May 10, 2016 21.49 21.60 21.49 21.59 366,064 +0.08(+0.37%)
May 09, 2016 21.27 21.56 21.11 21.51 257,201 +0.10(+0.47%)
May 06, 2016 21.43 21.64 21.25 21.41 240,718 -0.12(-0.56%)
May 05, 2016 21.53 22.12 21.50 21.53 307,320 +0.15(+0.70%)
May 04, 2016 21.81 21.87 21.20 21.38 260,602 -0.47(-2.15%)
May 03, 2016 21.25 22.00 20.97 21.85 438,588 +1.32(+6.43%)
May 02, 2016 20.34 20.80 20.21 20.53 242,097 +0.34(+1.68%)
Apr 29, 2016 20.98 21.23 19.98 20.19 777,765 -0.87(-4.13%)
Apr 28, 2016 22.04 22.26 21.02 21.06 570,377 -1.26(-5.65%)
Apr 27, 2016 22.25 22.48 22.18 22.32 72,188 +0.02(+0.09%)
Apr 26, 2016 22.09 22.35 22.03 22.30 110,157 +0.29(+1.32%)
Apr 25, 2016 22.17 22.17 21.80 22.01 110,799 -0.24(-1.08%)
Apr 22, 2016 21.93 22.35 21.93 22.25 182,533 +0.31(+1.41%)
Apr 21, 2016 22.44 22.65 21.93 21.94 253,722 -0.44(-1.97%)
Apr 20, 2016 22.50 22.56 22.36 22.38 128,662 -0.14(-0.62%)
Apr 19, 2016 22.58 22.77 22.41 22.52 156,803 -0.03(-0.13%)
Apr 18, 2016 22.50 22.60 22.41 22.55 135,014 -0.01(-0.04%)
Apr 15, 2016 22.27 22.61 22.14 22.56 231,334 +0.21(+0.94%)
Apr 14, 2016 22.26 22.45 22.15 22.35 150,267 +0.15(+0.68%)
Apr 13, 2016 21.85 22.25 21.79 22.20 164,364 +0.35(+1.60%)
Apr 12, 2016 21.78 21.90 21.71 21.85 176,053 +0.03(+0.14%)
Apr 11, 2016 21.71 21.86 21.58 21.82 193,981 +0.26(+1.21%)
Apr 08, 2016 21.71 21.74 21.25 21.56 225,011 +0.00(+0.00%)
Apr 07, 2016 21.54 21.67 21.24 21.56 344,283 -0.11(-0.51%)
Apr 06, 2016 21.44 21.72 21.18 21.67 163,615 +0.30(+1.40%)
Apr 05, 2016 21.33 21.60 21.06 21.37 233,678 +0.02(+0.09%)
Apr 04, 2016 21.72 21.87 21.32 21.35 523,087 -0.40(-1.84%)
Apr 01, 2016 21.46 21.88 21.40 21.75 288,621 +0.16(+0.74%)
Mar 31, 2016 21.57 21.65 21.28 21.59 457,393 -0.04(-0.18%)
Mar 30, 2016 21.71 21.77 21.38 21.63 211,402 -0.05(-0.23%)
Mar 29, 2016 21.21 21.69 21.05 21.68 199,566 +0.48(+2.26%)
Mar 28, 2016 21.36 21.54 21.08 21.20 120,648 -0.06(-0.28%)
Mar 24, 2016 21.35 21.26 21.26 21.26 190,500 -0.18(-0.84%)
Mar 23, 2016 21.50 21.85 21.35 21.44 231,207 -0.09(-0.42%)
Mar 22, 2016 21.21 21.69 21.17 21.53 341,434 +0.20(+0.94%)
Mar 21, 2016 21.60 21.82 21.21 21.33 124,154 -0.36(-1.66%)
Mar 18, 2016 22.05 22.18 20.81 21.69 449,295 -0.18(-0.82%)
Mar 17, 2016 20.98 21.93 20.75 21.87 260,426 +0.84(+3.99%)
Mar 16, 2016 20.95 21.06 20.78 21.03 139,985 +0.08(+0.38%)
Mar 15, 2016 20.74 21.31 20.57 20.95 598,093 +0.06(+0.29%)
Mar 14, 2016 20.92 21.02 20.80 20.89 127,228 +0.01(+0.05%)
Mar 11, 2016 20.79 20.93 20.60 20.88 118,484 +0.22(+1.06%)
Mar 10, 2016 20.66 20.90 20.51 20.66 145,472 +0.00(+0.00%)
Mar 09, 2016 20.43 20.79 20.32 20.66 142,986 +0.27(+1.32%)
Mar 08, 2016 20.69 20.69 19.98 20.39 259,450 -0.36(-1.73%)
Mar 07, 2016 20.62 20.79 20.52 20.75 114,494 +0.08(+0.39%)
Mar 04, 2016 20.14 20.54 20.06 20.67 160,150 +0.54(+2.68%)
Mar 03, 2016 20.10 20.20 19.96 20.13 849,428 +0.00(+0.00%)
Mar 02, 2016 20.13 20.18 19.91 20.13 284,290 +0.00(+0.00%)
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.