Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.72 23.74 23.29 23.44 2,320,571 -0.16(-0.66%)
Apr 28, 2016 25.21 25.54 23.39 23.59 2,293,984 -1.31(-5.27%)
Apr 27, 2016 25.01 25.09 24.69 24.91 1,141,876 -0.16(-0.62%)
Apr 26, 2016 24.97 25.08 24.87 25.06 742,703 +0.07(+0.27%)
Apr 25, 2016 24.92 25.01 24.76 24.99 1,542,677 -0.91(-3.53%)
Apr 22, 2016 26.34 26.44 25.60 25.91 3,018,322 +0.21(+0.83%)
Apr 21, 2016 26.51 26.55 25.60 25.69 2,910,798 -1.46(-5.37%)
Apr 20, 2016 27.17 27.40 27.01 27.15 1,712,966 +1.14(+4.37%)
Apr 19, 2016 26.21 26.26 25.92 26.02 1,220,519 +0.26(+1.02%)
Apr 18, 2016 24.82 25.96 24.75 25.75 3,025,090 -0.18(-0.68%)
Apr 15, 2016 25.99 26.09 25.78 25.93 1,757,584 -0.92(-3.44%)
Apr 14, 2016 26.81 27.05 26.75 26.85 1,541,702 -0.48(-1.74%)
Apr 13, 2016 27.13 27.35 27.04 27.33 1,182,949 +0.13(+0.47%)
Apr 12, 2016 27.22 27.28 26.86 27.20 2,440,332 +0.96(+3.67%)
Apr 11, 2016 26.68 26.76 26.23 26.24 2,532,891 +0.89(+3.49%)
Apr 08, 2016 25.63 25.63 25.24 25.35 1,007,263 +0.75(+3.04%)
Apr 07, 2016 25.00 25.08 24.48 24.61 1,266,278 -0.53(-2.09%)
Apr 06, 2016 24.99 25.17 24.72 25.13 1,571,416 +0.15(+0.58%)
Apr 05, 2016 25.09 25.29 24.98 24.98 4,191,951 +0.08(+0.31%)
Apr 04, 2016 24.96 25.16 24.87 24.91 2,196,554 +0.67(+2.77%)
Apr 01, 2016 24.09 24.26 23.78 24.24 1,277,864 -0.78(-3.11%)
Mar 31, 2016 25.09 25.22 24.99 25.01 472,928 -0.07(-0.27%)
Mar 30, 2016 25.05 25.34 25.01 25.08 984,612 -0.36(-1.41%)
Mar 29, 2016 24.93 25.44 24.80 25.44 1,196,613 +0.59(+2.39%)
Mar 28, 2016 25.01 25.13 24.71 24.85 842,846 +0.17(+0.67%)
Mar 24, 2016 24.39 24.68 24.68 24.68 887,827 -0.10(-0.39%)
Mar 23, 2016 25.10 25.13 24.75 24.78 842,805 -0.67(-2.63%)
Mar 22, 2016 25.24 25.48 25.16 25.45 845,771 -0.20(-0.79%)
Mar 21, 2016 25.51 25.67 25.35 25.65 988,031 +0.19(+0.76%)
Mar 18, 2016 25.38 25.61 25.26 25.46 1,096,624 +0.17(+0.69%)
Mar 17, 2016 24.99 25.33 24.88 25.28 2,929,369 +0.57(+2.31%)
Mar 16, 2016 24.33 24.71 24.31 24.71 1,426,940 +0.95(+4.00%)
Mar 15, 2016 23.68 23.78 23.59 23.76 681,272 -0.06(-0.24%)
Mar 14, 2016 23.74 23.87 23.68 23.82 824,599 -0.03(-0.12%)
Mar 11, 2016 23.63 23.86 23.47 23.85 1,459,464 +0.92(+4.01%)
Mar 10, 2016 23.48 23.56 22.65 22.93 2,558,213 +0.37(+1.63%)
Mar 09, 2016 22.68 22.73 22.38 22.56 1,571,520 +0.79(+3.65%)
Mar 08, 2016 22.25 22.29 21.73 21.77 1,524,930 -0.74(-3.27%)
Mar 07, 2016 22.11 22.65 22.09 22.50 2,107,601 +0.28(+1.26%)
Mar 04, 2016 22.04 22.43 22.02 22.22 1,724,238 +0.79(+3.71%)
Mar 03, 2016 21.34 21.47 21.25 21.43 5,415,206 +0.11(+0.50%)
Mar 02, 2016 21.20 21.37 21.12 21.32 1,690,468 +0.38(+1.80%)
Mar 01, 2016 20.63 21.04 20.58 20.94 1,106,969 +0.47(+2.32%)
Feb 29, 2016 20.62 20.77 20.46 20.47 1,174,870 -0.41(-1.95%)
Feb 26, 2016 20.76 21.03 20.73 20.87 2,441,879 +0.19(+0.94%)
Feb 25, 2016 20.47 20.69 20.36 20.68 1,084,918 -0.09(-0.42%)
Feb 24, 2016 20.53 20.84 20.32 20.77 692,089 -0.08(-0.37%)
Feb 23, 2016 21.03 21.24 20.84 20.85 1,184,885 -0.78(-3.59%)
Feb 22, 2016 21.54 21.75 21.52 21.62 565,873 +0.33(+1.55%)
Feb 19, 2016 21.36 21.48 21.16 21.29 773,625 -0.24(-1.13%)
Feb 18, 2016 21.86 21.86 21.48 21.53 622,690 +0.04(+0.18%)
Feb 17, 2016 21.36 21.59 21.30 21.49 1,119,164 +0.59(+2.83%)
Feb 16, 2016 20.86 20.97 20.67 20.90 1,314,908 +0.73(+3.60%)
Feb 12, 2016 19.70 20.18 20.18 20.18 1,197,907 +0.54(+2.76%)
Feb 11, 2016 19.74 19.92 19.49 19.63 1,272,039 -0.51(-2.55%)
Feb 10, 2016 20.01 20.62 20.00 20.15 994,573 +0.04(+0.19%)
Feb 09, 2016 19.80 20.22 19.78 20.11 3,149,629 -0.44(-2.12%)
Feb 08, 2016 20.75 20.79 20.23 20.55 1,594,499 -0.51(-2.44%)
Feb 05, 2016 21.56 21.59 21.01 21.06 1,264,688 -0.34(-1.59%)
Feb 04, 2016 21.37 21.67 21.22 21.40 1,011,973 +0.05(+0.23%)
Feb 03, 2016 21.41 21.52 20.90 21.35 1,625,556 -0.35(-1.61%)
Feb 02, 2016 21.67 22.00 21.55 21.70 2,919,132 -0.89(-3.95%)
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.