Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.74 23.99 23.49 23.83 4,608,617 +0.08(+0.33%)
Jun 29, 2016 23.76 23.94 23.52 23.75 6,370,916 +0.37(+1.60%)
Jun 28, 2016 23.07 23.57 22.98 23.38 5,021,708 +0.51(+2.21%)
Jun 27, 2016 23.33 23.44 22.62 22.87 5,090,894 -0.61(-2.59%)
Jun 24, 2016 23.09 23.63 22.97 23.48 5,384,454 -0.22(-0.92%)
Jun 23, 2016 23.64 24.05 23.56 23.70 4,288,621 +0.30(+1.26%)
Jun 22, 2016 23.41 23.54 23.29 23.40 4,607,641 -0.01(-0.03%)
Jun 21, 2016 23.72 23.82 23.37 23.41 5,223,152 -0.25(-1.05%)
Jun 20, 2016 23.86 24.10 23.63 23.66 5,428,501 +0.06(+0.26%)
Jun 17, 2016 23.10 24.10 23.00 23.59 9,815,396 +0.49(+2.12%)
Jun 16, 2016 22.72 23.24 22.54 23.10 7,718,728 +0.26(+1.12%)
Jun 15, 2016 22.43 23.24 22.39 22.85 9,012,340 +0.13(+0.58%)
Jun 14, 2016 22.81 23.08 22.43 22.71 7,889,105 -0.13(-0.58%)
Jun 13, 2016 22.89 23.16 22.77 22.85 7,609,937 -0.08(-0.34%)
Jun 10, 2016 23.06 23.10 22.50 22.92 8,486,424 -0.30(-1.27%)
Jun 09, 2016 24.17 24.18 23.17 23.22 7,942,117 -1.02(-4.20%)
Jun 08, 2016 24.52 24.53 24.19 24.24 4,341,198 -0.13(-0.54%)
Jun 07, 2016 24.26 24.52 24.07 24.37 6,277,952 +0.20(+0.83%)
Jun 06, 2016 24.69 24.72 23.73 24.17 10,516,526 -0.79(-3.15%)
Jun 03, 2016 24.96 25.06 24.52 24.96 3,742,023 -0.08(-0.34%)
Jun 02, 2016 24.80 25.21 24.72 25.04 4,928,626 +0.19(+0.74%)
Jun 01, 2016 24.82 25.07 24.70 24.86 4,824,648 +0.04(+0.16%)
May 31, 2016 24.86 24.96 24.66 24.82 6,487,896 +0.11(+0.44%)
May 27, 2016 24.63 24.71 24.71 24.71 5,861,634 +0.06(+0.25%)
May 26, 2016 24.96 25.15 24.52 24.65 7,923,783 -0.09(-0.37%)
May 25, 2016 23.37 24.88 23.34 24.74 17,443,130 +1.17(+4.98%)
May 24, 2016 24.12 24.49 23.18 23.57 38,918,320 -1.89(-7.42%)
May 23, 2016 25.12 25.63 24.96 25.46 12,664,636 +0.51(+2.04%)
May 20, 2016 24.30 25.00 24.30 24.95 6,136,781 +0.62(+2.57%)
May 19, 2016 23.76 24.35 23.74 24.32 6,400,007 +0.60(+2.54%)
May 18, 2016 23.83 24.11 23.41 23.72 9,628,063 -0.88(-3.57%)
May 17, 2016 24.49 25.20 24.39 24.60 5,828,658 +0.13(+0.54%)
May 16, 2016 23.86 24.68 23.86 24.47 5,044,942 +0.59(+2.49%)
May 13, 2016 23.79 24.48 23.71 23.88 5,855,657 -0.23(-0.96%)
May 12, 2016 24.44 24.47 23.80 24.11 5,299,192 -0.22(-0.89%)
May 11, 2016 25.22 25.22 24.26 24.32 5,196,800 -1.11(-4.37%)
May 10, 2016 25.23 25.50 24.87 25.43 4,629,093 +0.24(+0.95%)
May 09, 2016 24.70 25.26 24.62 25.20 4,285,302 +0.52(+2.13%)
May 06, 2016 24.55 24.88 24.27 24.67 3,527,488 +0.29(+1.17%)
May 05, 2016 24.18 24.45 23.89 24.39 4,509,631 +0.08(+0.35%)
May 04, 2016 24.37 24.53 24.06 24.30 3,863,639 -0.19(-0.76%)
May 03, 2016 24.74 24.74 24.15 24.49 4,476,473 -0.41(-1.64%)
May 02, 2016 24.91 25.06 24.37 24.89 4,045,073 +0.15(+0.59%)
Apr 29, 2016 25.14 25.23 24.59 24.75 3,757,126 -0.44(-1.75%)
Apr 28, 2016 25.60 25.79 25.13 25.19 3,242,970 -0.64(-2.48%)
Apr 27, 2016 24.93 25.97 24.84 25.83 6,326,850 +0.25(+1.00%)
Apr 26, 2016 25.12 25.61 25.09 25.57 2,637,327 +0.52(+2.09%)
Apr 25, 2016 25.44 25.50 24.97 25.05 4,157,711 -0.58(-2.26%)
Apr 22, 2016 25.36 25.75 25.34 25.63 2,661,158 +0.28(+1.10%)
Apr 21, 2016 25.53 25.82 25.33 25.35 3,757,659 -0.20(-0.79%)
Apr 20, 2016 25.43 25.74 25.30 25.55 4,503,714 +0.17(+0.67%)
Apr 19, 2016 25.26 25.56 25.20 25.38 3,453,817 +0.09(+0.37%)
Apr 18, 2016 24.90 25.36 24.90 25.29 3,280,682 +0.29(+1.17%)
Apr 15, 2016 24.96 25.25 24.87 24.99 5,015,679 +0.05(+0.22%)
Apr 14, 2016 24.86 25.06 24.63 24.94 4,538,952 +0.13(+0.53%)
Apr 13, 2016 23.88 24.84 23.88 24.81 6,674,290 +1.03(+4.35%)
Apr 12, 2016 23.62 23.78 23.00 23.78 6,270,610 +0.22(+0.92%)
Apr 11, 2016 23.22 23.79 23.22 23.56 4,611,348 +0.33(+1.43%)
Apr 08, 2016 23.38 23.56 23.18 23.23 3,645,268 -0.08(-0.36%)
Apr 07, 2016 23.97 24.09 23.21 23.31 5,192,568 -0.72(-2.99%)
Apr 06, 2016 24.03 24.09 23.82 24.03 4,455,317 -0.05(-0.22%)
Apr 05, 2016 24.53 24.62 24.07 24.08 4,045,263 -0.52(-2.13%)
Apr 04, 2016 24.80 25.12 24.60 24.61 4,649,546 -0.17(-0.69%)
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.