Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.89 24.98 24.34 24.50 3,795,228 -0.44(-1.75%)
Apr 28, 2016 25.35 25.53 24.87 24.93 3,275,858 -0.63(-2.48%)
Apr 27, 2016 24.68 25.71 24.59 25.57 6,391,013 +0.25(+1.00%)
Apr 26, 2016 24.87 25.35 24.84 25.32 2,664,073 +0.52(+2.09%)
Apr 25, 2016 25.19 25.25 24.72 24.80 4,199,876 -0.57(-2.26%)
Apr 22, 2016 25.10 25.49 25.09 25.37 2,688,145 +0.28(+1.10%)
Apr 21, 2016 25.27 25.56 25.08 25.09 3,795,767 -0.20(-0.79%)
Apr 20, 2016 25.17 25.48 25.05 25.29 4,549,388 +0.17(+0.67%)
Apr 19, 2016 25.01 25.30 24.95 25.13 3,488,843 +0.09(+0.37%)
Apr 18, 2016 24.65 25.10 24.65 25.03 3,313,953 +0.29(+1.17%)
Apr 15, 2016 24.71 25.00 24.62 24.74 5,066,545 +0.05(+0.22%)
Apr 14, 2016 24.61 24.81 24.38 24.69 4,584,984 +0.13(+0.53%)
Apr 13, 2016 23.64 24.59 23.64 24.56 6,741,976 +1.02(+4.35%)
Apr 12, 2016 23.38 23.54 22.77 23.54 6,334,202 +0.21(+0.92%)
Apr 11, 2016 22.99 23.55 22.99 23.32 4,658,113 +0.33(+1.43%)
Apr 08, 2016 23.15 23.32 22.95 22.99 3,682,236 -0.08(-0.36%)
Apr 07, 2016 23.73 23.85 22.98 23.08 5,245,227 -0.71(-2.99%)
Apr 06, 2016 23.79 23.85 23.58 23.79 4,500,500 -0.05(-0.22%)
Apr 05, 2016 24.29 24.37 23.83 23.84 4,086,287 -0.52(-2.13%)
Apr 04, 2016 24.55 24.87 24.35 24.36 4,696,698 -0.17(-0.68%)
Apr 01, 2016 24.57 24.73 24.13 24.53 5,348,046 -0.24(-0.99%)
Mar 31, 2016 24.38 25.19 24.38 24.77 8,334,332 +0.66(+2.76%)
Mar 30, 2016 24.17 24.46 23.98 24.11 4,039,254 -0.10(-0.41%)
Mar 29, 2016 24.22 24.25 23.81 24.21 5,387,475 +0.24(+1.02%)
Mar 28, 2016 23.90 24.22 23.86 23.96 3,733,841 +0.07(+0.29%)
Mar 24, 2016 24.01 23.90 23.90 23.90 3,937,827 -0.10(-0.41%)
Mar 23, 2016 24.44 24.44 23.97 24.00 3,338,798 -0.27(-1.13%)
Mar 22, 2016 24.63 24.67 24.06 24.27 5,036,704 -0.33(-1.34%)
Mar 21, 2016 24.71 24.88 24.48 24.60 4,379,056 -0.24(-0.95%)
Mar 18, 2016 24.71 24.87 24.56 24.84 9,973,467 +0.21(+0.87%)
Mar 17, 2016 24.33 24.87 24.13 24.62 9,942,722 +0.15(+0.62%)
Mar 16, 2016 24.27 24.57 24.16 24.47 7,313,165 +0.19(+0.79%)
Mar 15, 2016 24.87 24.95 24.21 24.28 9,445,287 -0.71(-2.84%)
Mar 14, 2016 25.27 25.42 24.92 24.99 8,082,214 -0.50(-1.96%)
Mar 11, 2016 25.83 25.85 25.26 25.49 6,673,876 -0.18(-0.70%)
Mar 10, 2016 25.66 25.74 25.21 25.67 6,218,734 +0.16(+0.64%)
Mar 09, 2016 25.65 25.73 25.28 25.50 4,891,976 +0.07(+0.29%)
Mar 08, 2016 25.79 26.11 25.21 25.43 6,608,237 -0.23(-0.90%)
Mar 07, 2016 24.94 25.85 24.84 25.66 5,205,162 +0.58(+2.32%)
Mar 04, 2016 24.92 25.37 24.79 25.08 5,522,725 +0.04(+0.15%)
Mar 03, 2016 24.85 25.07 24.44 25.04 5,885,002 +0.31(+1.27%)
Mar 02, 2016 24.70 24.83 24.23 24.73 5,657,498 +0.04(+0.18%)
Mar 01, 2016 24.47 24.70 24.16 24.68 6,660,322 +0.49(+2.01%)
Feb 29, 2016 24.28 24.52 23.96 24.20 5,794,019 -0.04(-0.18%)
Feb 26, 2016 23.99 24.40 23.44 24.24 9,332,061 +0.16(+0.65%)
Feb 25, 2016 24.05 24.25 22.77 24.08 13,700,553 +0.58(+2.45%)
Feb 24, 2016 22.61 23.60 21.96 23.51 10,796,903 +0.41(+1.78%)
Feb 23, 2016 23.14 23.49 22.91 23.10 6,907,868 +0.14(+0.62%)
Feb 22, 2016 22.44 23.31 22.44 22.96 7,310,559 +0.58(+2.60%)
Feb 19, 2016 22.26 22.61 21.93 22.37 11,508,145 -0.60(-2.60%)
Feb 18, 2016 22.18 23.09 22.10 22.97 8,427,121 +0.52(+2.33%)
Feb 17, 2016 22.26 22.66 22.18 22.45 6,881,720 +0.41(+1.86%)
Feb 16, 2016 21.17 22.10 20.93 22.04 8,641,598 +1.03(+4.91%)
Feb 12, 2016 19.72 21.01 21.01 21.01 8,751,338 +0.89(+4.42%)
Feb 11, 2016 20.15 20.47 19.96 20.12 8,944,264 -0.28(-1.36%)
Feb 10, 2016 20.87 21.07 20.32 20.39 8,604,100 -0.46(-2.22%)
Feb 09, 2016 21.28 21.52 20.55 20.86 7,137,731 -0.52(-2.45%)
Feb 08, 2016 20.90 21.54 20.89 21.38 8,558,121 +0.31(+1.49%)
Feb 05, 2016 21.13 21.41 20.75 21.07 5,905,224 -0.12(-0.56%)
Feb 04, 2016 20.78 21.31 20.54 21.19 6,558,646 +0.02(+0.11%)
Feb 03, 2016 21.13 21.25 20.55 21.16 5,256,032 +0.01(+0.07%)
Feb 02, 2016 21.24 21.39 20.86 21.15 5,387,140 -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.