Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.54 24.27 23.54 24.10 1,921,295 +0.55(+2.34%)
May 27, 2016 23.37 23.55 23.55 23.55 1,443,900 +0.18(+0.77%)
May 26, 2016 23.12 23.46 23.06 23.37 2,483,474 +0.26(+1.13%)
May 25, 2016 23.28 23.50 23.06 23.11 2,122,558 -0.11(-0.47%)
May 24, 2016 22.81 23.29 22.78 23.22 1,411,536 +0.54(+2.38%)
May 23, 2016 22.30 22.74 22.16 22.68 1,707,726 +0.45(+2.02%)
May 20, 2016 21.98 22.44 21.96 22.23 1,522,035 +0.25(+1.14%)
May 19, 2016 21.90 22.11 21.66 21.98 1,854,155 +0.00(+0.00%)
May 18, 2016 21.81 22.23 21.75 21.98 1,838,245 +0.01(+0.05%)
May 17, 2016 22.37 22.37 21.91 21.97 2,231,381 -0.39(-1.74%)
May 16, 2016 22.36 22.57 22.23 22.36 1,042,513 +0.06(+0.27%)
May 13, 2016 22.77 22.91 22.24 22.30 1,456,354 -0.51(-2.24%)
May 12, 2016 23.32 23.48 22.70 22.81 1,777,756 -0.46(-1.98%)
May 11, 2016 23.28 23.39 23.15 23.27 1,641,946 -0.15(-0.64%)
May 10, 2016 23.51 23.65 23.03 23.42 1,947,237 +0.03(+0.13%)
May 09, 2016 23.39 23.69 23.22 23.39 2,325,090 +0.01(+0.04%)
May 06, 2016 23.60 23.64 22.92 23.38 2,498,027 -0.38(-1.60%)
May 05, 2016 25.25 26.00 23.42 23.76 7,424,249 +0.63(+2.72%)
May 04, 2016 23.06 23.22 22.78 23.13 2,802,995 -0.03(-0.13%)
May 03, 2016 22.96 23.22 22.81 23.16 1,537,288 -0.04(-0.17%)
May 02, 2016 22.74 23.26 22.74 23.20 1,686,053 +0.43(+1.89%)
Apr 29, 2016 22.47 22.88 22.31 22.77 1,847,617 +0.18(+0.80%)
Apr 28, 2016 22.50 23.02 22.41 22.59 1,611,901 -0.11(-0.48%)
Apr 27, 2016 22.56 22.74 22.43 22.70 1,071,900 +0.08(+0.35%)
Apr 26, 2016 22.43 22.71 22.38 22.62 888,005 +0.23(+1.03%)
Apr 25, 2016 22.37 22.69 22.20 22.39 1,191,967 +0.06(+0.27%)
Apr 22, 2016 21.84 22.36 21.84 22.33 1,529,331 +0.45(+2.06%)
Apr 21, 2016 22.10 22.19 21.77 21.88 1,148,568 -0.24(-1.08%)
Apr 20, 2016 22.08 22.19 21.87 22.12 1,138,270 +0.03(+0.14%)
Apr 19, 2016 22.14 22.19 21.93 22.09 996,902 +0.00(+0.00%)
Apr 18, 2016 22.12 22.24 21.81 22.09 2,222,142 -0.10(-0.45%)
Apr 15, 2016 22.37 22.54 21.95 22.19 2,178,019 -0.31(-1.38%)
Apr 14, 2016 22.00 22.57 21.91 22.50 1,697,246 +0.45(+2.04%)
Apr 13, 2016 21.48 22.11 21.48 22.05 1,419,527 +0.72(+3.38%)
Apr 12, 2016 21.57 21.57 21.20 21.33 1,184,455 -0.29(-1.34%)
Apr 11, 2016 21.79 22.00 21.61 21.62 1,600,073 -0.11(-0.51%)
Apr 08, 2016 21.74 21.96 21.61 21.73 1,679,082 +0.20(+0.93%)
Apr 07, 2016 21.78 21.90 21.25 21.53 2,606,357 -0.47(-2.14%)
Apr 06, 2016 22.16 22.36 21.80 22.00 2,723,322 -0.13(-0.59%)
Apr 05, 2016 22.54 22.69 22.09 22.13 2,307,221 -0.68(-2.98%)
Apr 04, 2016 22.65 23.01 22.55 22.81 1,293,682 +0.07(+0.31%)
Apr 01, 2016 22.77 22.87 22.47 22.74 3,131,300 -0.18(-0.79%)
Mar 31, 2016 22.96 23.16 22.86 22.92 2,185,738 -0.12(-0.52%)
Mar 30, 2016 23.31 23.52 22.99 23.04 2,177,107 -0.12(-0.54%)
Mar 29, 2016 22.82 23.32 22.79 23.16 2,379,805 +0.18(+0.81%)
Mar 28, 2016 22.93 23.07 22.81 22.98 1,380,897 +0.08(+0.35%)
Mar 24, 2016 22.78 22.90 22.90 22.90 1,867,600 -0.22(-0.95%)
Mar 23, 2016 23.56 23.73 23.11 23.12 2,380,321 -0.38(-1.62%)
Mar 22, 2016 22.72 23.53 22.50 23.50 5,129,423 +0.82(+3.62%)
Mar 21, 2016 22.77 22.80 22.34 22.68 4,926,182 -0.13(-0.57%)
Mar 18, 2016 22.35 23.11 22.30 22.81 8,581,788 +0.39(+1.74%)
Mar 17, 2016 22.27 22.50 22.14 22.42 2,166,599 +0.12(+0.54%)
Mar 16, 2016 21.20 22.45 21.03 22.30 6,447,970 +0.68(+3.15%)
Mar 15, 2016 22.35 22.41 21.44 21.62 7,055,856 -0.86(-3.83%)
Mar 14, 2016 22.76 23.06 22.12 22.48 4,474,366 -1.23(-5.19%)
Mar 11, 2016 23.38 23.88 23.34 23.71 3,114,566 +0.51(+2.20%)
Mar 10, 2016 23.63 23.80 23.11 23.20 2,983,584 -0.28(-1.19%)
Mar 09, 2016 23.22 23.88 23.16 23.48 4,011,140 +0.30(+1.29%)
Mar 08, 2016 23.91 24.00 23.14 23.18 2,476,744 -0.88(-3.66%)
Mar 07, 2016 24.06 24.10 23.74 24.06 4,334,115 -0.01(-0.04%)
Mar 04, 2016 23.64 24.09 23.23 24.07 4,414,952 +0.52(+2.21%)
Mar 03, 2016 24.00 24.04 23.37 23.55 5,178,707 -0.50(-2.08%)
Mar 02, 2016 24.02 24.21 23.43 24.05 6,428,087 +0.14(+0.59%)
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.