Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.19 25.29 24.98 25.14 6,404,720 +0.11(+0.44%)
May 27, 2016 24.95 25.03 25.03 25.03 5,786,488 +0.06(+0.25%)
May 26, 2016 25.28 25.48 24.84 24.97 7,822,200 -0.09(-0.37%)
May 25, 2016 23.68 25.20 23.65 25.06 17,219,506 +1.19(+4.98%)
May 24, 2016 24.44 24.80 23.48 23.87 38,419,384 -1.91(-7.42%)
May 23, 2016 25.44 25.96 25.29 25.79 12,502,275 +0.52(+2.04%)
May 20, 2016 24.62 25.33 24.62 25.27 6,058,107 +0.63(+2.57%)
May 19, 2016 24.07 24.66 24.04 24.64 6,317,958 +0.61(+2.54%)
May 18, 2016 24.14 24.42 23.72 24.03 9,504,631 -0.89(-3.57%)
May 17, 2016 24.80 25.52 24.70 24.92 5,753,935 +0.13(+0.54%)
May 16, 2016 24.17 25.00 24.17 24.79 4,980,266 +0.60(+2.49%)
May 13, 2016 24.10 24.80 24.02 24.19 5,780,587 -0.23(-0.96%)
May 12, 2016 24.76 24.79 24.11 24.42 5,231,256 -0.22(-0.89%)
May 11, 2016 25.55 25.55 24.58 24.64 5,130,177 -1.13(-4.37%)
May 10, 2016 25.56 25.84 25.19 25.76 4,569,748 +0.24(+0.95%)
May 09, 2016 25.02 25.59 24.94 25.52 4,230,364 +0.53(+2.13%)
May 06, 2016 24.87 25.20 24.59 24.99 3,482,265 +0.29(+1.17%)
May 05, 2016 24.49 24.77 24.20 24.70 4,451,817 +0.09(+0.35%)
May 04, 2016 24.69 24.85 24.37 24.62 3,814,107 -0.19(-0.76%)
May 03, 2016 25.06 25.06 24.46 24.80 4,419,084 -0.41(-1.64%)
May 02, 2016 25.23 25.39 24.69 25.22 3,993,215 +0.15(+0.59%)
Apr 29, 2016 25.47 25.56 24.91 25.07 3,708,960 -0.45(-1.75%)
Apr 28, 2016 25.94 26.12 25.45 25.51 3,201,394 -0.65(-2.48%)
Apr 27, 2016 25.26 26.30 25.16 26.16 6,245,739 +0.26(+1.00%)
Apr 26, 2016 25.44 25.94 25.42 25.91 2,603,516 +0.53(+2.09%)
Apr 25, 2016 25.77 25.84 25.30 25.37 4,104,409 -0.59(-2.26%)
Apr 22, 2016 25.69 26.09 25.67 25.96 2,627,041 +0.28(+1.10%)
Apr 21, 2016 25.86 26.16 25.66 25.68 3,709,485 -0.20(-0.79%)
Apr 20, 2016 25.76 26.08 25.63 25.88 4,445,976 +0.17(+0.67%)
Apr 19, 2016 25.59 25.89 25.53 25.71 3,409,539 +0.09(+0.37%)
Apr 18, 2016 25.23 25.69 25.23 25.62 3,238,624 +0.30(+1.17%)
Apr 15, 2016 25.28 25.58 25.19 25.32 4,951,378 +0.05(+0.22%)
Apr 14, 2016 25.19 25.39 24.95 25.26 4,480,763 +0.13(+0.53%)
Apr 13, 2016 24.19 25.16 24.19 25.13 6,588,725 +1.05(+4.35%)
Apr 12, 2016 23.93 24.09 23.30 24.08 6,190,220 +0.22(+0.92%)
Apr 11, 2016 23.52 24.10 23.52 23.87 4,552,230 +0.34(+1.43%)
Apr 08, 2016 23.69 23.87 23.48 23.53 3,598,535 -0.09(-0.36%)
Apr 07, 2016 24.28 24.40 23.51 23.62 5,125,999 -0.73(-2.99%)
Apr 06, 2016 24.34 24.40 24.13 24.34 4,398,199 -0.05(-0.22%)
Apr 05, 2016 24.85 24.94 24.38 24.40 3,993,402 -0.53(-2.13%)
Apr 04, 2016 25.12 25.44 24.92 24.93 4,589,938 -0.17(-0.68%)
Apr 01, 2016 25.14 25.30 24.69 25.10 5,226,480 -0.25(-0.99%)
Mar 31, 2016 24.95 25.77 24.94 25.35 8,144,885 +0.68(+2.76%)
Mar 30, 2016 24.73 25.03 24.54 24.67 3,947,438 -0.10(-0.41%)
Mar 29, 2016 24.79 24.82 24.37 24.77 5,265,013 +0.25(+1.02%)
Mar 28, 2016 24.45 24.78 24.41 24.52 3,648,968 +0.07(+0.29%)
Mar 24, 2016 24.57 24.45 24.45 24.45 3,848,317 -0.10(-0.41%)
Mar 23, 2016 25.01 25.01 24.53 24.55 3,262,904 -0.28(-1.13%)
Mar 22, 2016 25.20 25.24 24.62 24.83 4,922,215 -0.34(-1.34%)
Mar 21, 2016 25.29 25.46 25.05 25.17 4,279,516 -0.24(-0.95%)
Mar 18, 2016 25.28 25.44 25.13 25.41 9,746,761 +0.22(+0.87%)
Mar 17, 2016 24.90 25.45 24.69 25.19 9,716,715 +0.16(+0.62%)
Mar 16, 2016 24.83 25.14 24.72 25.04 7,146,930 +0.20(+0.79%)
Mar 15, 2016 25.44 25.53 24.77 24.84 9,230,587 -0.73(-2.84%)
Mar 14, 2016 25.86 26.01 25.50 25.57 7,898,499 -0.51(-1.96%)
Mar 11, 2016 26.43 26.45 25.85 26.08 6,522,173 -0.18(-0.70%)
Mar 10, 2016 26.26 26.33 25.80 26.26 6,077,377 +0.17(+0.64%)
Mar 09, 2016 26.25 26.33 25.87 26.10 4,780,777 +0.08(+0.29%)
Mar 08, 2016 26.39 26.72 25.80 26.02 6,458,026 -0.24(-0.90%)
Mar 07, 2016 25.52 26.45 25.42 26.26 5,086,844 +0.60(+2.32%)
Mar 04, 2016 25.50 25.96 25.36 25.66 5,397,189 +0.04(+0.15%)
Mar 03, 2016 25.43 25.65 25.00 25.62 5,751,231 +0.32(+1.27%)
Mar 02, 2016 25.27 25.41 24.80 25.30 5,528,899 +0.05(+0.18%)
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.