Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.15 25.65 24.34 24.96 815,035 -0.02(-0.08%)
Apr 28, 2016 24.89 25.33 24.61 24.98 399,851 +0.25(+1.01%)
Apr 27, 2016 24.70 25.12 24.49 24.73 343,089 -0.06(-0.24%)
Apr 26, 2016 24.88 25.34 24.35 24.79 959,724 -0.04(-0.16%)
Apr 25, 2016 27.32 27.50 24.83 24.83 848,205 -2.71(-9.84%)
Apr 22, 2016 27.57 27.57 26.82 27.54 381,440 +0.22(+0.81%)
Apr 21, 2016 27.80 28.00 27.01 27.32 246,998 -0.50(-1.80%)
Apr 20, 2016 28.03 28.20 27.55 27.82 379,426 -0.22(-0.78%)
Apr 19, 2016 28.30 28.56 27.50 28.04 510,315 -0.35(-1.23%)
Apr 18, 2016 27.19 28.47 26.75 28.39 637,952 +1.33(+4.92%)
Apr 15, 2016 27.51 27.62 26.76 27.06 737,614 -0.48(-1.74%)
Apr 14, 2016 28.00 28.02 27.45 27.54 204,713 -0.48(-1.71%)
Apr 13, 2016 27.80 28.60 27.73 28.02 315,353 +0.60(+2.19%)
Apr 12, 2016 27.05 27.52 26.61 27.42 379,109 +0.57(+2.12%)
Apr 11, 2016 27.16 27.16 26.53 26.85 348,892 +0.05(+0.19%)
Apr 08, 2016 26.16 27.50 26.12 26.80 482,313 +0.67(+2.56%)
Apr 07, 2016 26.16 26.54 25.41 26.13 755,088 -0.66(-2.46%)
Apr 06, 2016 26.25 27.71 26.10 26.79 548,308 +0.67(+2.57%)
Apr 05, 2016 25.61 26.35 25.61 26.12 652,495 +0.34(+1.32%)
Apr 04, 2016 25.93 26.64 25.66 25.78 362,581 -0.01(-0.04%)
Apr 01, 2016 24.57 26.74 24.57 25.79 609,830 +1.00(+4.03%)
Mar 31, 2016 24.88 25.25 24.70 24.79 227,546 -0.12(-0.48%)
Mar 30, 2016 25.29 25.42 24.69 24.91 348,190 +0.03(+0.12%)
Mar 29, 2016 23.90 25.02 23.42 24.88 810,031 +0.95(+3.97%)
Mar 28, 2016 24.85 24.85 23.81 23.93 635,868 -0.82(-3.31%)
Mar 24, 2016 24.35 24.75 24.75 24.75 498,000 +0.18(+0.73%)
Mar 23, 2016 26.17 26.42 24.41 24.57 477,587 -1.73(-6.58%)
Mar 22, 2016 26.14 26.54 25.20 26.30 409,008 +0.09(+0.34%)
Mar 21, 2016 27.42 27.95 25.93 26.21 639,240 -1.23(-4.48%)
Mar 18, 2016 27.00 28.38 26.81 27.44 1,023,200 +0.57(+2.12%)
Mar 17, 2016 25.46 27.00 25.11 26.87 964,610 +0.89(+3.43%)
Mar 16, 2016 24.52 26.19 24.50 25.98 494,016 +1.42(+5.78%)
Mar 15, 2016 24.54 24.96 24.08 24.56 578,240 -0.11(-0.45%)
Mar 14, 2016 25.32 25.60 24.58 24.67 281,874 -0.71(-2.80%)
Mar 11, 2016 24.36 25.44 23.44 25.38 1,362,145 +1.34(+5.57%)
Mar 10, 2016 25.90 25.90 23.95 24.04 979,008 -1.51(-5.91%)
Mar 09, 2016 25.34 26.03 25.01 25.55 1,139,188 +0.84(+3.40%)
Mar 08, 2016 23.98 26.30 23.01 24.71 3,065,536 +1.16(+4.93%)
Mar 07, 2016 23.43 23.83 22.85 23.55 641,560 +0.41(+1.77%)
Mar 04, 2016 22.02 23.90 22.00 23.14 570,168 +1.10(+4.99%)
Mar 03, 2016 21.60 22.10 21.41 22.04 335,828 +0.43(+1.99%)
Mar 02, 2016 21.73 22.12 21.29 21.61 456,031 +0.01(+0.05%)
Mar 01, 2016 21.14 22.10 20.98 21.60 322,186 +0.91(+4.40%)
Feb 29, 2016 20.50 20.79 20.00 20.69 237,081 -0.25(-1.19%)
Feb 26, 2016 20.51 21.29 20.20 20.94 468,587 +0.72(+3.56%)
Feb 25, 2016 20.06 20.30 19.31 20.22 284,736 -0.35(-1.70%)
Feb 24, 2016 20.21 20.78 18.91 20.57 590,612 -0.07(-0.34%)
Feb 23, 2016 21.75 21.80 20.57 20.64 567,062 -1.26(-5.75%)
Feb 22, 2016 20.29 21.99 20.29 21.90 796,107 +2.09(+10.55%)
Feb 19, 2016 19.70 19.94 18.70 19.81 591,802 +0.13(+0.66%)
Feb 18, 2016 21.00 21.48 19.18 19.68 674,279 -1.14(-5.48%)
Feb 17, 2016 19.30 21.15 19.30 20.82 1,228,520 +1.76(+9.23%)
Feb 16, 2016 17.58 19.17 17.58 19.06 643,809 +1.85(+10.75%)
Feb 12, 2016 16.67 17.21 17.21 17.21 467,100 +0.80(+4.88%)
Feb 11, 2016 16.36 16.81 16.09 16.41 403,909 -0.16(-0.97%)
Feb 10, 2016 16.67 17.24 16.44 16.57 387,646 +0.10(+0.61%)
Feb 09, 2016 17.06 17.26 16.44 16.47 582,645 -0.85(-4.91%)
Feb 08, 2016 18.03 18.28 17.24 17.32 282,380 -0.98(-5.36%)
Feb 05, 2016 18.97 19.18 18.18 18.30 314,364 -0.80(-4.19%)
Feb 04, 2016 17.72 19.40 17.72 19.10 774,468 +1.23(+6.88%)
Feb 03, 2016 17.57 17.98 16.70 17.87 542,677 +0.40(+2.29%)
Feb 02, 2016 18.12 18.24 17.00 17.47 574,219 -0.73(-4.01%)
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.