Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.09 24.17 24.03 24.14 5,500 +0.05(+0.21%)
May 27, 2016 24.06 24.09 24.06 24.09 4,100 -0.03(-0.12%)
May 24, 2016 24.15 24.15 24.06 24.12 5,200 -0.02(-0.08%)
May 20, 2016 24.12 24.14 24.10 24.14 5,400 +0.17(+0.71%)
May 19, 2016 24.15 24.16 23.96 23.97 11,600 -0.15(-0.62%)
May 17, 2016 24.10 24.15 24.10 24.12 4,500 +0.11(+0.46%)
May 09, 2016 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
May 06, 2016 24.01 24.01 24.01 24.01 600 +0.01(+0.04%)
May 03, 2016 23.80 24.00 23.80 24.00 1,300 -0.05(-0.21%)
May 02, 2016 24.00 24.08 24.00 24.05 3,100 -0.03(-0.12%)
Apr 29, 2016 24.04 24.09 24.04 24.08 3,700 +0.19(+0.80%)
Apr 21, 2016 23.95 23.95 23.85 23.89 3,900 -0.06(-0.25%)
Apr 20, 2016 23.58 23.96 23.58 23.95 35,100 +0.43(+1.83%)
Apr 19, 2016 23.40 23.63 23.40 23.52 8,800 +0.15(+0.64%)
Apr 14, 2016 23.50 23.50 23.37 23.37 2,500 -0.09(-0.38%)
Apr 12, 2016 23.51 23.68 23.44 23.46 8,000 -0.20(-0.85%)
Apr 11, 2016 23.54 23.66 23.54 23.66 1,800 +0.04(+0.17%)
Apr 08, 2016 23.42 23.62 23.42 23.62 2,000 +0.21(+0.90%)
Apr 07, 2016 23.50 23.75 23.35 23.41 10,000 -0.28(-1.18%)
Apr 06, 2016 23.41 23.69 23.41 23.69 7,200 +0.22(+0.94%)
Apr 04, 2016 23.32 23.48 22.41 23.47 12,200 -0.18(-0.76%)
Apr 01, 2016 23.59 23.65 23.41 23.65 3,900 +0.01(+0.04%)
Mar 31, 2016 23.32 23.82 23.25 23.64 9,400 +0.32(+1.37%)
Mar 30, 2016 23.42 23.42 23.22 23.32 7,000 +0.02(+0.09%)
Mar 21, 2016 23.27 23.36 23.25 23.30 15,000 +0.07(+0.30%)
Mar 17, 2016 23.24 23.25 23.19 23.23 17,300 +0.03(+0.13%)
Mar 16, 2016 23.06 23.25 23.01 23.20 19,900 +0.20(+0.87%)
Mar 14, 2016 23.00 23.00 22.89 23.00 1,600 +0.29(+1.28%)
Mar 08, 2016 22.95 22.96 22.46 22.71 6,400 +0.26(+1.16%)
Mar 03, 2016 22.32 22.50 22.17 22.45 2,400 +0.10(+0.45%)
Feb 29, 2016 21.68 22.36 21.68 22.35 10,300 +0.35(+1.59%)
Feb 26, 2016 22.17 22.47 22.00 22.00 1,600 +0.55(+2.56%)
Feb 24, 2016 21.09 21.45 21.09 21.45 9,300 +0.05(+0.23%)
Feb 23, 2016 21.70 21.70 21.20 21.40 20,700 +0.00(+0.00%)
Feb 18, 2016 21.48 21.50 21.40 21.40 1,600 -0.05(-0.23%)
Feb 17, 2016 21.80 21.80 21.45 21.45 7,600 +0.05(+0.23%)
Feb 16, 2016 21.38 21.50 21.25 21.40 3,700 -0.18(-0.83%)
Feb 09, 2016 21.82 21.96 21.41 21.58 10,400 -0.87(-3.88%)
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.