Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.04 20.29 20.03 20.29 20,945 +0.24(+1.21%)
Jun 29, 2016 19.76 20.04 19.76 20.04 7,015 +0.41(+2.09%)
Jun 28, 2016 19.38 19.67 19.38 19.63 5,496 +0.37(+1.92%)
Jun 27, 2016 19.59 19.59 19.17 19.26 148,916 -0.38(-1.91%)
Jun 24, 2016 19.96 20.01 19.60 19.64 102,824 -0.82(-4.03%)
Jun 23, 2016 20.33 20.46 20.32 20.46 14,510 +0.20(+1.01%)
Jun 22, 2016 20.29 20.38 20.23 20.26 5,355 -0.02(-0.10%)
Jun 21, 2016 20.32 20.32 20.22 20.28 11,328 +0.05(+0.24%)
Jun 20, 2016 20.21 20.40 20.20 20.23 19,459 +0.17(+0.83%)
Jun 17, 2016 20.15 20.15 20.04 20.06 72,228 -0.26(-1.29%)
Jun 16, 2016 20.14 20.33 20.05 20.33 11,752 +0.09(+0.43%)
Jun 15, 2016 20.32 20.36 20.24 20.24 10,203 -0.03(-0.14%)
Jun 14, 2016 20.27 20.30 20.18 20.27 126,197 -0.03(-0.17%)
Jun 13, 2016 20.42 20.42 20.30 20.30 8,184 -0.13(-0.64%)
Jun 10, 2016 20.54 20.54 20.40 20.43 8,655 -0.32(-1.55%)
Jun 09, 2016 20.74 20.76 20.66 20.76 173,674 -0.00(-0.01%)
Jun 08, 2016 20.71 20.79 20.71 20.76 43,111 +0.05(+0.24%)
Jun 07, 2016 20.69 20.78 20.69 20.71 14,036 -0.09(-0.42%)
Jun 06, 2016 20.79 20.83 20.73 20.79 5,492 +0.06(+0.28%)
Jun 03, 2016 20.70 20.74 20.61 20.74 7,036 -0.06(-0.28%)
Jun 02, 2016 20.74 20.79 20.67 20.79 33,744 +0.03(+0.14%)
Jun 01, 2016 20.77 20.77 20.75 20.76 16,730 -0.00(-0.00%)
May 31, 2016 20.77 20.77 20.75 20.77 11,314 -0.01(-0.05%)
May 27, 2016 20.75 20.77 20.77 20.77 8,308 +0.03(+0.14%)
May 26, 2016 20.75 20.77 20.75 20.75 10,978 -0.02(-0.09%)
May 25, 2016 20.74 20.74 20.74 20.77 11,259 +0.00(+0.00%)
May 24, 2016 20.77 20.77 20.75 20.76 13,706 +0.02(+0.09%)
May 23, 2016 20.74 20.77 20.74 20.75 7,766 -0.00(-0.00%)
May 20, 2016 20.72 20.77 20.72 20.75 8,653 +0.00(+0.00%)
May 19, 2016 20.75 20.76 20.75 20.75 13,424 -0.02(-0.07%)
May 18, 2016 20.78 20.86 20.68 20.76 22,283 -0.02(-0.11%)
May 17, 2016 20.75 20.78 20.75 20.78 83,857 +0.04(+0.19%)
May 16, 2016 20.78 20.78 20.72 20.75 92,424 +0.00(+0.00%)
May 13, 2016 20.74 20.78 20.74 20.75 8,613 +0.00(+0.00%)
May 12, 2016 20.75 20.78 20.75 20.75 7,555 -0.01(-0.05%)
May 11, 2016 20.78 20.78 20.75 20.76 4,257 +0.01(+0.05%)
May 10, 2016 20.75 20.78 20.75 20.75 22,627 -0.01(-0.07%)
May 09, 2016 20.83 20.83 20.75 20.76 11,865 -0.03(-0.12%)
May 06, 2016 20.68 20.87 20.68 20.78 9,745 +0.00(+0.00%)
May 05, 2016 20.78 20.87 20.73 20.78 686,435 -0.00(-0.00%)
May 04, 2016 20.82 20.86 20.70 20.78 25,220 -0.11(-0.54%)
May 03, 2016 20.83 21.02 20.83 20.90 7,609 -0.23(-1.09%)
May 02, 2016 20.94 21.13 20.89 21.13 8,980 +0.26(+1.27%)
Apr 29, 2016 20.86 20.95 20.77 20.86 11,495 -0.19(-0.92%)
Apr 28, 2016 20.82 21.37 20.82 21.05 9,595 -0.21(-1.00%)
Apr 27, 2016 21.22 21.29 21.14 21.27 13,504 -0.20(-0.93%)
Apr 26, 2016 21.66 21.66 21.38 21.47 42,499 -0.04(-0.17%)
Apr 25, 2016 21.55 21.55 21.44 21.50 24,164 -0.04(-0.20%)
Apr 22, 2016 21.66 21.66 21.39 21.55 37,419 -0.33(-1.52%)
Apr 21, 2016 21.83 21.97 21.79 21.88 46,145 -0.05(-0.22%)
Apr 20, 2016 21.78 22.01 21.78 21.93 15,980 +0.10(+0.45%)
Apr 19, 2016 21.93 21.95 21.74 21.83 14,668 -0.11(-0.49%)
Apr 18, 2016 21.92 22.01 21.91 21.93 15,405 +0.08(+0.36%)
Apr 15, 2016 22.01 22.01 21.82 21.86 39,071 -0.09(-0.40%)
Apr 14, 2016 22.03 22.03 21.85 21.94 21,416 +0.02(+0.09%)
Apr 13, 2016 21.77 21.94 21.77 21.93 42,527 +0.29(+1.33%)
Apr 12, 2016 21.46 21.69 21.37 21.64 15,777 +0.16(+0.75%)
Apr 11, 2016 21.64 21.72 21.47 21.48 15,209 -0.04(-0.18%)
Apr 08, 2016 21.82 21.82 21.49 21.52 13,834 -0.02(-0.10%)
Apr 07, 2016 21.83 21.83 21.47 21.54 24,081 -0.34(-1.54%)
Apr 06, 2016 21.63 21.88 21.60 21.87 9,725 +0.38(+1.76%)
Apr 05, 2016 21.68 21.68 21.50 21.50 7,350 -0.21(-0.98%)
Apr 04, 2016 21.93 21.93 21.68 21.71 107,231 -0.08(-0.37%)
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.