Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.95 21.41 20.86 21.20 237,656 +0.20(+0.95%)
May 27, 2016 21.55 21.00 21.00 21.00 219,500 -0.46(-2.14%)
May 26, 2016 21.61 21.80 21.37 21.46 120,698 -0.15(-0.69%)
May 25, 2016 21.56 21.95 21.56 21.61 84,263 -0.11(-0.51%)
May 24, 2016 21.68 22.03 21.59 21.72 113,828 +0.22(+1.02%)
May 23, 2016 21.42 21.75 21.16 21.50 149,307 +0.01(+0.05%)
May 20, 2016 21.17 21.73 21.09 21.49 158,255 +0.39(+1.85%)
May 19, 2016 21.60 21.68 21.06 21.10 97,351 -0.58(-2.68%)
May 18, 2016 21.49 22.05 21.47 21.68 176,569 -0.02(-0.09%)
May 17, 2016 22.01 22.04 21.40 21.70 101,835 -0.30(-1.36%)
May 16, 2016 21.67 22.16 21.64 22.00 92,621 +0.30(+1.38%)
May 13, 2016 21.91 22.41 21.69 21.70 106,895 -0.21(-0.96%)
May 12, 2016 21.52 22.50 21.10 21.91 366,885 +0.38(+1.76%)
May 11, 2016 21.97 21.98 19.91 21.53 778,972 -1.07(-4.73%)
May 10, 2016 21.90 22.82 21.46 22.60 272,079 +0.70(+3.20%)
May 09, 2016 21.62 22.24 21.20 21.90 135,812 +0.11(+0.50%)
May 06, 2016 21.38 22.07 21.05 21.79 132,168 +0.29(+1.35%)
May 05, 2016 22.00 22.07 21.47 21.50 88,388 -0.22(-1.01%)
May 04, 2016 22.09 22.32 21.69 21.72 85,868 -0.67(-2.99%)
May 03, 2016 23.29 23.29 22.39 22.39 121,994 -1.08(-4.60%)
May 02, 2016 22.85 23.59 22.64 23.47 213,776 +0.66(+2.89%)
Apr 29, 2016 23.10 23.10 22.23 22.81 198,243 -0.15(-0.65%)
Apr 28, 2016 23.25 23.97 22.77 22.96 220,325 -0.30(-1.29%)
Apr 27, 2016 23.05 23.44 23.05 23.26 72,935 +0.17(+0.74%)
Apr 26, 2016 23.38 23.53 22.97 23.09 101,630 -0.06(-0.26%)
Apr 25, 2016 22.81 23.17 22.46 23.15 291,463 +0.38(+1.67%)
Apr 22, 2016 22.32 22.93 22.32 22.77 99,804 +0.35(+1.56%)
Apr 21, 2016 23.03 23.14 22.31 22.42 225,773 -0.63(-2.73%)
Apr 20, 2016 22.63 23.17 22.40 23.05 102,981 +0.32(+1.41%)
Apr 19, 2016 22.71 23.06 22.42 22.73 158,444 +0.24(+1.07%)
Apr 18, 2016 22.35 22.56 22.06 22.49 87,863 +0.14(+0.63%)
Apr 15, 2016 22.25 22.47 22.20 22.35 54,711 -0.03(-0.13%)
Apr 14, 2016 22.34 22.59 22.01 22.38 103,832 +0.03(+0.13%)
Apr 13, 2016 21.68 22.52 21.64 22.35 158,576 +0.71(+3.28%)
Apr 12, 2016 22.45 22.46 21.15 21.64 193,145 -0.72(-3.22%)
Apr 11, 2016 22.56 23.02 22.28 22.36 114,876 -0.14(-0.62%)
Apr 08, 2016 22.59 23.11 22.33 22.50 131,182 +0.01(+0.04%)
Apr 07, 2016 22.60 22.97 22.09 22.49 237,100 -0.33(-1.45%)
Apr 06, 2016 22.73 23.18 22.50 22.82 203,261 +0.07(+0.31%)
Apr 05, 2016 22.75 23.07 22.51 22.75 211,538 -0.28(-1.22%)
Apr 04, 2016 23.09 23.54 22.85 23.03 149,510 -0.19(-0.82%)
Apr 01, 2016 22.92 23.44 21.83 23.22 415,701 -0.48(-2.03%)
Mar 31, 2016 23.92 24.22 22.68 23.70 285,413 -0.08(-0.34%)
Mar 30, 2016 23.00 23.87 22.70 23.78 450,884 +1.09(+4.80%)
Mar 29, 2016 22.10 23.05 21.64 22.69 368,067 +0.62(+2.81%)
Mar 28, 2016 22.18 22.48 21.58 22.07 168,431 +0.04(+0.18%)
Mar 24, 2016 21.68 22.03 22.03 22.03 123,200 +0.18(+0.82%)
Mar 23, 2016 21.62 22.28 21.20 21.85 192,906 +0.13(+0.60%)
Mar 22, 2016 21.53 22.05 21.43 21.72 154,972 -0.01(-0.05%)
Mar 21, 2016 21.81 22.25 21.09 21.73 195,121 -0.02(-0.09%)
Mar 18, 2016 21.86 22.16 21.52 21.75 194,596 +0.02(+0.09%)
Mar 17, 2016 21.53 22.26 21.34 21.73 204,299 +0.15(+0.70%)
Mar 16, 2016 21.31 21.66 21.01 21.58 86,677 +0.11(+0.51%)
Mar 15, 2016 21.30 21.94 20.51 21.47 109,145 +0.12(+0.56%)
Mar 14, 2016 21.20 21.62 20.94 21.35 242,305 -0.06(-0.28%)
Mar 11, 2016 21.65 21.77 21.15 21.41 220,032 +0.06(+0.28%)
Mar 10, 2016 22.14 22.44 21.19 21.35 293,410 -0.77(-3.48%)
Mar 09, 2016 21.83 22.63 21.16 22.12 215,595 +0.47(+2.17%)
Mar 08, 2016 22.44 22.46 21.28 21.65 351,876 -1.05(-4.63%)
Mar 07, 2016 20.72 23.27 20.46 22.70 841,382 +1.70(+8.10%)
Mar 04, 2016 22.39 22.46 20.75 21.00 390,585 -1.41(-6.29%)
Mar 03, 2016 21.26 22.69 21.16 22.41 458,752 +0.98(+4.57%)
Mar 02, 2016 20.65 21.75 20.23 21.43 314,698 +0.85(+4.13%)
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.