Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.91 25.00 24.36 24.52 3,792,139 -0.44(-1.75%)
Apr 28, 2016 25.37 25.55 24.89 24.95 3,273,191 -0.63(-2.48%)
Apr 27, 2016 24.70 25.73 24.61 25.59 6,385,810 +0.25(+1.00%)
Apr 26, 2016 24.89 25.38 24.86 25.34 2,661,904 +0.52(+2.09%)
Apr 25, 2016 25.21 25.27 24.74 24.82 4,196,457 -0.57(-2.26%)
Apr 22, 2016 25.12 25.51 25.11 25.39 2,685,957 +0.28(+1.10%)
Apr 21, 2016 25.29 25.58 25.10 25.12 3,792,677 -0.20(-0.78%)
Apr 20, 2016 25.19 25.51 25.07 25.31 4,545,685 +0.17(+0.67%)
Apr 19, 2016 25.03 25.32 24.97 25.15 3,486,003 +0.09(+0.37%)
Apr 18, 2016 24.67 25.12 24.67 25.05 3,311,255 +0.29(+1.17%)
Apr 15, 2016 24.73 25.02 24.64 24.76 5,062,420 +0.05(+0.22%)
Apr 14, 2016 24.63 24.83 24.40 24.71 4,581,251 +0.13(+0.53%)
Apr 13, 2016 23.66 24.61 23.66 24.58 6,736,488 +1.02(+4.35%)
Apr 12, 2016 23.40 23.56 22.78 23.56 6,329,046 +0.21(+0.92%)
Apr 11, 2016 23.01 23.57 23.01 23.34 4,654,321 +0.33(+1.43%)
Apr 08, 2016 23.17 23.34 22.97 23.01 3,679,238 -0.08(-0.36%)
Apr 07, 2016 23.75 23.87 22.99 23.10 5,240,957 -0.71(-2.99%)
Apr 06, 2016 23.81 23.87 23.60 23.81 4,496,836 -0.05(-0.22%)
Apr 05, 2016 24.31 24.39 23.85 23.86 4,082,960 -0.52(-2.13%)
Apr 04, 2016 24.57 24.89 24.37 24.38 4,692,875 -0.17(-0.69%)
Apr 01, 2016 24.59 24.75 24.15 24.55 5,343,692 -0.24(-0.99%)
Mar 31, 2016 24.40 25.21 24.40 24.79 8,327,547 +0.66(+2.76%)
Mar 30, 2016 24.19 24.48 24.00 24.13 4,035,966 -0.10(-0.41%)
Mar 29, 2016 24.24 24.27 23.83 24.23 5,383,089 +0.24(+1.02%)
Mar 28, 2016 23.92 24.24 23.88 23.98 3,730,802 +0.07(+0.29%)
Mar 24, 2016 24.03 23.92 23.92 23.92 3,934,622 -0.10(-0.41%)
Mar 23, 2016 24.46 24.46 23.99 24.01 3,336,080 -0.28(-1.13%)
Mar 22, 2016 24.65 24.69 24.08 24.29 5,032,604 -0.33(-1.34%)
Mar 21, 2016 24.73 24.90 24.50 24.62 4,375,491 -0.24(-0.95%)
Mar 18, 2016 24.73 24.89 24.58 24.86 9,965,348 +0.21(+0.87%)
Mar 17, 2016 24.35 24.89 24.15 24.64 9,934,628 +0.15(+0.62%)
Mar 16, 2016 24.29 24.59 24.18 24.49 7,307,211 +0.19(+0.79%)
Mar 15, 2016 24.89 24.97 24.23 24.30 9,437,598 -0.71(-2.84%)
Mar 14, 2016 25.29 25.44 24.94 25.01 8,075,635 -0.50(-1.96%)
Mar 11, 2016 25.85 25.87 25.29 25.51 6,668,443 -0.18(-0.70%)
Mar 10, 2016 25.68 25.76 25.23 25.69 6,213,672 +0.16(+0.64%)
Mar 09, 2016 25.67 25.75 25.30 25.52 4,887,994 +0.07(+0.29%)
Mar 08, 2016 25.82 26.13 25.23 25.45 6,602,858 -0.23(-0.90%)
Mar 07, 2016 24.96 25.87 24.86 25.68 5,200,925 +0.58(+2.32%)
Mar 04, 2016 24.94 25.39 24.81 25.10 5,518,230 +0.04(+0.15%)
Mar 03, 2016 24.87 25.09 24.46 25.06 5,880,212 +0.31(+1.27%)
Mar 02, 2016 24.72 24.85 24.25 24.75 5,652,893 +0.04(+0.18%)
Mar 01, 2016 24.49 24.72 24.18 24.70 6,654,900 +0.49(+2.01%)
Feb 29, 2016 24.30 24.54 23.98 24.22 5,789,303 -0.04(-0.18%)
Feb 26, 2016 24.01 24.42 23.46 24.26 9,324,464 +0.16(+0.65%)
Feb 25, 2016 24.07 24.27 22.79 24.10 13,689,401 +0.58(+2.45%)
Feb 24, 2016 22.63 23.62 21.97 23.53 10,788,114 +0.41(+1.78%)
Feb 23, 2016 23.15 23.51 22.93 23.12 6,902,245 +0.14(+0.62%)
Feb 22, 2016 22.46 23.33 22.46 22.97 7,304,609 +0.58(+2.60%)
Feb 19, 2016 22.28 22.63 21.94 22.39 11,498,777 -0.60(-2.60%)
Feb 18, 2016 22.20 23.11 22.12 22.99 8,420,261 +0.52(+2.33%)
Feb 17, 2016 22.28 22.68 22.20 22.47 6,876,119 +0.41(+1.86%)
Feb 16, 2016 21.19 22.12 20.95 22.06 8,634,564 +1.03(+4.91%)
Feb 12, 2016 19.74 21.02 21.02 21.02 8,744,215 +0.89(+4.42%)
Feb 11, 2016 20.16 20.49 19.98 20.13 8,936,984 -0.28(-1.36%)
Feb 10, 2016 20.89 21.08 20.34 20.41 8,597,097 -0.46(-2.22%)
Feb 09, 2016 21.29 21.54 20.57 20.87 7,131,921 -0.52(-2.45%)
Feb 08, 2016 20.92 21.55 20.90 21.40 8,551,155 +0.31(+1.49%)
Feb 05, 2016 21.14 21.42 20.76 21.08 5,900,417 -0.12(-0.56%)
Feb 04, 2016 20.80 21.33 20.56 21.20 6,553,307 +0.02(+0.11%)
Feb 03, 2016 21.15 21.27 20.57 21.18 5,251,753 +0.01(+0.07%)
Feb 02, 2016 21.26 21.41 20.87 21.17 5,382,755 -0.19(-0.91%)
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.