Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.50 23.75 23.26 23.59 4,655,355 +0.08(+0.33%)
Jun 29, 2016 23.52 23.70 23.28 23.51 6,435,526 +0.37(+1.60%)
Jun 28, 2016 22.84 23.33 22.75 23.14 5,072,635 +0.50(+2.21%)
Jun 27, 2016 23.10 23.20 22.39 22.64 5,142,523 -0.60(-2.59%)
Jun 24, 2016 22.86 23.39 22.74 23.24 5,439,059 -0.22(-0.92%)
Jun 23, 2016 23.40 23.81 23.32 23.46 4,332,113 +0.29(+1.26%)
Jun 22, 2016 23.18 23.30 23.06 23.16 4,654,369 -0.01(-0.03%)
Jun 21, 2016 23.48 23.58 23.13 23.17 5,276,122 -0.25(-1.05%)
Jun 20, 2016 23.62 23.86 23.39 23.42 5,483,553 +0.06(+0.26%)
Jun 17, 2016 22.87 23.86 22.77 23.36 9,914,938 +0.49(+2.12%)
Jun 16, 2016 22.49 23.00 22.31 22.87 7,797,006 +0.25(+1.12%)
Jun 15, 2016 22.20 23.01 22.17 22.62 9,103,737 +0.13(+0.58%)
Jun 14, 2016 22.58 22.85 22.20 22.49 7,969,111 -0.13(-0.58%)
Jun 13, 2016 22.66 22.93 22.54 22.62 7,687,112 -0.08(-0.34%)
Jun 10, 2016 22.83 22.86 22.27 22.69 8,572,488 -0.29(-1.27%)
Jun 09, 2016 23.93 23.94 22.94 22.99 8,022,661 -1.01(-4.20%)
Jun 08, 2016 24.27 24.29 23.95 24.00 4,385,223 -0.13(-0.54%)
Jun 07, 2016 24.02 24.28 23.83 24.13 6,341,619 +0.20(+0.83%)
Jun 06, 2016 24.44 24.48 23.49 23.93 10,623,178 -0.78(-3.15%)
Jun 03, 2016 24.71 24.80 24.28 24.71 3,779,972 -0.08(-0.34%)
Jun 02, 2016 24.55 24.96 24.48 24.79 4,978,609 +0.18(+0.74%)
Jun 01, 2016 24.57 24.82 24.45 24.61 4,873,576 +0.04(+0.16%)
May 31, 2016 24.61 24.71 24.42 24.57 6,553,692 +0.11(+0.44%)
May 27, 2016 24.38 24.46 24.46 24.46 5,921,079 +0.06(+0.25%)
May 26, 2016 24.71 24.90 24.28 24.40 8,004,141 -0.09(-0.37%)
May 25, 2016 23.14 24.63 23.11 24.49 17,620,026 +1.16(+4.98%)
May 24, 2016 23.88 24.24 22.95 23.33 39,313,004 -1.87(-7.42%)
May 23, 2016 24.87 25.37 24.71 25.20 12,793,073 +0.50(+2.04%)
May 20, 2016 24.06 24.75 24.06 24.70 6,199,016 +0.62(+2.57%)
May 19, 2016 23.52 24.10 23.50 24.08 6,464,912 +0.60(+2.54%)
May 18, 2016 23.59 23.87 23.18 23.48 9,725,705 -0.87(-3.57%)
May 17, 2016 24.24 24.94 24.14 24.35 5,887,769 +0.13(+0.54%)
May 16, 2016 23.62 24.43 23.62 24.22 5,096,105 +0.59(+2.49%)
May 13, 2016 23.55 24.23 23.48 23.64 5,915,042 -0.23(-0.96%)
May 12, 2016 24.20 24.22 23.56 23.87 5,352,933 -0.21(-0.89%)
May 11, 2016 24.97 24.97 24.02 24.08 5,249,503 -1.10(-4.37%)
May 10, 2016 24.98 25.25 24.62 25.18 4,676,038 +0.24(+0.95%)
May 09, 2016 24.45 25.00 24.38 24.94 4,328,761 +0.52(+2.13%)
May 06, 2016 24.31 24.63 24.03 24.42 3,563,262 +0.28(+1.17%)
May 05, 2016 23.93 24.21 23.65 24.14 4,555,364 +0.08(+0.35%)
May 04, 2016 24.13 24.29 23.82 24.06 3,902,821 -0.18(-0.76%)
May 03, 2016 24.49 24.49 23.90 24.24 4,521,871 -0.40(-1.64%)
May 02, 2016 24.66 24.81 24.13 24.64 4,086,096 +0.15(+0.59%)
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%)
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.