Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.57 24.71 24.34 24.44 1,068,011 -0.09(-0.37%)
May 27, 2016 24.37 24.53 24.53 24.53 773,921 +0.14(+0.56%)
May 26, 2016 24.51 24.60 24.29 24.39 793,512 -0.05(-0.20%)
May 25, 2016 24.66 24.66 24.34 24.44 904,568 -0.09(-0.37%)
May 24, 2016 24.34 24.60 24.34 24.53 1,063,031 +0.36(+1.47%)
May 23, 2016 24.00 24.21 23.94 24.17 531,203 +0.13(+0.56%)
May 20, 2016 23.89 24.19 23.78 24.04 1,024,089 +0.30(+1.28%)
May 19, 2016 23.82 23.82 23.58 23.74 1,085,444 -0.29(-1.19%)
May 18, 2016 24.20 24.38 23.87 24.02 737,843 -0.33(-1.35%)
May 17, 2016 24.48 24.65 24.12 24.35 1,018,508 -0.16(-0.63%)
May 16, 2016 24.52 24.78 24.47 24.51 1,019,595 +0.14(+0.56%)
May 13, 2016 24.61 24.66 24.24 24.37 1,053,413 -0.32(-1.31%)
May 12, 2016 24.55 24.81 24.28 24.69 1,441,918 +0.33(+1.34%)
May 11, 2016 24.40 24.58 24.27 24.37 1,413,526 -0.16(-0.65%)
May 10, 2016 24.13 24.59 24.13 24.52 1,232,276 +0.50(+2.09%)
May 09, 2016 24.02 24.15 23.86 24.02 1,066,976 -0.10(-0.43%)
May 06, 2016 23.48 24.18 23.48 24.13 1,603,902 +0.60(+2.55%)
May 05, 2016 23.73 23.81 23.48 23.53 903,747 -0.03(-0.14%)
May 04, 2016 23.75 23.92 23.42 23.56 1,028,277 -0.27(-1.15%)
May 03, 2016 23.72 23.89 23.65 23.83 932,108 -0.11(-0.45%)
May 02, 2016 23.92 24.00 23.69 23.94 1,038,486 +0.08(+0.32%)
Apr 29, 2016 24.02 24.14 23.75 23.86 812,515 -0.16(-0.66%)
Apr 28, 2016 24.26 24.38 23.91 24.02 623,673 -0.46(-1.87%)
Apr 27, 2016 24.60 24.68 24.31 24.48 620,122 -0.05(-0.22%)
Apr 26, 2016 24.34 24.54 24.10 24.53 975,232 +0.29(+1.21%)
Apr 25, 2016 24.35 24.56 24.10 24.24 1,384,583 -0.28(-1.15%)
Apr 22, 2016 24.32 24.52 23.95 24.52 2,097,067 +0.16(+0.65%)
Apr 21, 2016 24.76 24.76 23.94 24.37 3,516,158 -0.67(-2.66%)
Apr 20, 2016 25.93 26.08 24.85 25.03 3,696,141 -0.98(-3.76%)
Apr 19, 2016 26.02 26.37 25.84 26.01 2,066,360 +0.17(+0.67%)
Apr 18, 2016 25.69 25.98 25.55 25.84 763,577 +0.03(+0.13%)
Apr 15, 2016 25.66 25.82 25.57 25.80 823,763 +0.12(+0.46%)
Apr 14, 2016 25.73 25.89 25.51 25.68 1,128,230 -0.37(-1.40%)
Apr 13, 2016 25.85 26.11 25.73 26.05 800,716 +0.31(+1.22%)
Apr 12, 2016 25.41 25.77 25.30 25.74 1,017,281 +0.43(+1.71%)
Apr 11, 2016 25.40 25.64 25.13 25.30 803,337 +0.10(+0.41%)
Apr 08, 2016 25.27 25.55 25.05 25.20 406,972 +0.22(+0.88%)
Apr 07, 2016 25.08 25.29 24.80 24.98 611,802 -0.31(-1.21%)
Apr 06, 2016 25.15 25.30 24.86 25.29 1,111,731 +0.18(+0.73%)
Apr 05, 2016 25.01 25.28 24.98 25.11 974,243 -0.19(-0.73%)
Apr 04, 2016 25.55 25.70 25.12 25.29 1,691,813 -0.86(-3.29%)
Apr 01, 2016 25.30 26.27 24.95 26.15 2,275,822 +0.63(+2.45%)
Mar 31, 2016 25.47 25.63 25.30 25.53 871,175 -0.00(-0.01%)
Mar 30, 2016 25.84 25.93 25.51 25.53 935,379 -0.08(-0.32%)
Mar 29, 2016 24.75 25.66 24.69 25.61 1,325,386 +0.78(+3.13%)
Mar 28, 2016 25.02 25.03 24.68 24.83 771,456 -0.19(-0.78%)
Mar 24, 2016 24.52 25.03 25.03 25.03 2,470,785 +0.30(+1.21%)
Mar 23, 2016 25.04 25.13 24.71 24.73 1,149,892 -0.43(-1.70%)
Mar 22, 2016 25.17 25.36 24.76 25.16 1,754,264 -0.44(-1.72%)
Mar 21, 2016 25.63 25.66 25.42 25.60 988,320 -0.05(-0.19%)
Mar 18, 2016 25.43 25.84 25.43 25.65 2,227,173 +0.17(+0.67%)
Mar 17, 2016 24.95 25.50 24.78 25.48 1,418,787 +0.54(+2.16%)
Mar 16, 2016 24.55 24.97 24.47 24.94 695,733 +0.38(+1.55%)
Mar 15, 2016 24.30 24.64 24.19 24.56 1,117,382 +0.04(+0.17%)
Mar 14, 2016 24.61 24.73 24.51 24.52 1,015,844 -0.23(-0.92%)
Mar 11, 2016 24.75 24.82 24.58 24.75 769,775 +0.18(+0.73%)
Mar 10, 2016 24.79 24.79 24.22 24.57 832,242 -0.17(-0.68%)
Mar 09, 2016 25.01 25.05 24.58 24.73 1,394,220 -0.21(-0.83%)
Mar 08, 2016 24.86 25.10 24.58 24.94 1,382,695 -0.21(-0.85%)
Mar 07, 2016 24.78 25.16 24.73 25.15 1,906,583 +0.31(+1.26%)
Mar 04, 2016 24.32 25.01 24.26 24.84 1,358,287 +0.54(+2.21%)
Mar 03, 2016 24.23 24.30 24.08 24.30 1,621,147 +0.07(+0.30%)
Mar 02, 2016 24.11 24.24 23.90 24.23 1,277,322 +0.08(+0.31%)
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.