Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 20.44 20.44 19.79 19.94 275,875 -0.46(-2.27%)
Jul 28, 2016 20.17 20.55 20.05 20.41 327,031 +0.23(+1.15%)
Jul 27, 2016 20.08 20.24 19.92 20.18 145,640 +0.07(+0.34%)
Jul 26, 2016 20.35 20.52 19.90 20.11 203,632 -0.25(-1.23%)
Jul 25, 2016 20.78 20.83 19.83 20.36 251,876 -0.52(-2.50%)
Jul 22, 2016 20.71 21.00 20.71 20.88 58,256 +0.13(+0.61%)
Jul 21, 2016 20.68 20.77 20.62 20.76 121,881 +0.01(+0.05%)
Jul 20, 2016 20.63 20.84 20.55 20.75 93,496 +0.15(+0.75%)
Jul 19, 2016 20.55 20.67 20.19 20.59 130,012 +0.04(+0.19%)
Jul 18, 2016 20.70 20.73 20.48 20.55 111,635 -0.06(-0.28%)
Jul 15, 2016 20.72 20.93 20.52 20.61 127,712 +0.03(+0.14%)
Jul 14, 2016 20.73 20.75 20.56 20.58 96,632 +0.03(+0.14%)
Jul 13, 2016 20.74 20.74 20.49 20.55 296,293 -0.04(-0.19%)
Jul 12, 2016 20.34 20.67 20.33 20.59 186,860 +0.31(+1.53%)
Jul 11, 2016 20.18 20.36 20.12 20.28 133,186 +0.08(+0.38%)
Jul 08, 2016 19.93 20.23 19.83 20.20 221,775 +0.38(+1.90%)
Jul 07, 2016 19.90 20.00 19.54 19.83 325,649 -0.52(-2.57%)
Jul 05, 2016 20.35 20.44 20.25 20.35 393,401 -0.30(-1.45%)
Jul 01, 2016 20.63 20.65 20.65 20.65 277,020 -0.06(-0.28%)
Jun 30, 2016 20.19 20.78 20.05 20.71 515,102 +0.55(+2.73%)
Jun 29, 2016 20.06 20.19 19.87 20.16 400,891 +0.23(+1.16%)
Jun 28, 2016 19.69 19.93 19.48 19.92 359,507 +0.45(+2.33%)
Jun 27, 2016 19.87 19.95 19.34 19.47 334,205 -0.69(-3.40%)
Jun 24, 2016 20.16 20.72 19.38 20.16 2,040,926 -0.72(-3.47%)
Jun 23, 2016 20.61 20.90 20.43 20.88 176,137 +0.52(+2.56%)
Jun 22, 2016 20.66 20.82 20.32 20.36 199,262 -0.35(-1.68%)
Jun 21, 2016 20.46 20.73 20.38 20.71 334,865 +0.26(+1.27%)
Jun 20, 2016 20.10 20.56 20.10 20.45 272,300 +0.33(+1.63%)
Jun 17, 2016 20.18 20.75 19.71 20.12 937,759 -0.14(-0.71%)
Jun 16, 2016 20.18 20.36 19.96 20.26 172,003 +0.05(+0.24%)
Jun 15, 2016 20.49 20.59 20.21 20.21 164,874 -0.14(-0.71%)
Jun 14, 2016 20.43 20.73 20.30 20.36 156,892 -0.12(-0.57%)
Jun 13, 2016 20.82 20.91 20.45 20.47 201,777 -0.27(-1.30%)
Jun 10, 2016 21.25 21.34 20.69 20.74 202,480 -0.53(-2.50%)
Jun 09, 2016 21.14 21.48 20.56 21.28 944,194 +0.01(+0.05%)
Jun 08, 2016 20.42 21.33 20.38 21.27 818,053 +0.79(+3.87%)
Jun 07, 2016 20.42 20.50 20.26 20.47 540,637 -0.02(-0.09%)
Jun 06, 2016 20.58 20.70 19.98 20.49 270,353 -0.12(-0.56%)
Jun 03, 2016 20.79 20.79 20.40 20.61 153,093 -0.18(-0.88%)
Jun 02, 2016 21.03 21.11 20.69 20.79 332,107 -0.34(-1.60%)
Jun 01, 2016 19.97 21.16 19.90 21.13 501,767 +1.12(+5.60%)
May 31, 2016 20.00 20.03 19.93 20.01 693,215 +0.03(+0.14%)
May 27, 2016 20.01 19.98 19.98 19.98 428,151 -0.05(-0.24%)
May 26, 2016 20.14 20.18 20.01 20.03 667,836 -0.08(-0.38%)
May 25, 2016 20.22 20.28 20.05 20.11 372,513 -0.02(-0.10%)
May 24, 2016 20.05 20.23 20.01 20.13 630,147 +0.10(+0.48%)
May 23, 2016 20.35 20.40 19.96 20.03 412,236 -0.34(-1.66%)
May 20, 2016 20.66 20.74 20.28 20.37 413,266 -0.20(-0.99%)
May 19, 2016 20.48 20.74 20.37 20.57 184,744 -0.05(-0.23%)
May 18, 2016 20.30 20.73 20.26 20.62 230,616 +0.29(+1.42%)
May 17, 2016 20.69 20.79 20.32 20.33 305,428 -0.37(-1.77%)
May 16, 2016 20.61 20.76 20.30 20.70 352,219 +0.16(+0.80%)
May 13, 2016 20.73 20.83 20.51 20.53 178,768 -0.17(-0.84%)
May 12, 2016 20.74 20.83 20.55 20.71 255,817 +0.01(+0.05%)
May 11, 2016 20.85 21.16 20.59 20.70 354,381 -0.14(-0.69%)
May 10, 2016 20.74 20.85 20.74 20.84 379,218 +0.08(+0.37%)
May 09, 2016 20.53 20.81 20.38 20.76 266,443 +0.10(+0.47%)
May 06, 2016 20.69 20.89 20.51 20.67 249,368 -0.12(-0.56%)
May 05, 2016 20.78 21.35 20.76 20.78 318,363 +0.14(+0.70%)
May 04, 2016 21.05 21.11 20.46 20.64 269,966 -0.45(-2.15%)
May 03, 2016 20.51 21.24 20.24 21.09 454,348 +1.27(+6.43%)
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.