Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.76 24.01 23.51 23.85 4,604,866 +0.08(+0.33%)
Jun 29, 2016 23.78 23.96 23.54 23.77 6,365,730 +0.37(+1.60%)
Jun 28, 2016 23.09 23.59 23.00 23.40 5,017,620 +0.51(+2.21%)
Jun 27, 2016 23.35 23.46 22.64 22.89 5,086,750 -0.61(-2.59%)
Jun 24, 2016 23.11 23.65 22.99 23.50 5,380,071 -0.22(-0.92%)
Jun 23, 2016 23.66 24.07 23.58 23.71 4,285,130 +0.30(+1.26%)
Jun 22, 2016 23.43 23.56 23.31 23.42 4,603,891 -0.01(-0.03%)
Jun 21, 2016 23.74 23.84 23.39 23.43 5,218,900 -0.25(-1.05%)
Jun 20, 2016 23.88 24.12 23.65 23.68 5,424,082 +0.06(+0.26%)
Jun 17, 2016 23.12 24.12 23.02 23.61 9,807,406 +0.49(+2.12%)
Jun 16, 2016 22.74 23.25 22.55 23.12 7,712,445 +0.26(+1.12%)
Jun 15, 2016 22.44 23.26 22.41 22.87 9,005,003 +0.13(+0.58%)
Jun 14, 2016 22.83 23.10 22.44 22.73 7,882,683 -0.13(-0.58%)
Jun 13, 2016 22.91 23.18 22.79 22.87 7,603,742 -0.08(-0.34%)
Jun 10, 2016 23.08 23.11 22.51 22.94 8,479,516 -0.30(-1.27%)
Jun 09, 2016 24.19 24.20 23.19 23.24 7,935,653 -1.02(-4.20%)
Jun 08, 2016 24.54 24.55 24.21 24.26 4,337,664 -0.13(-0.54%)
Jun 07, 2016 24.28 24.54 24.09 24.39 6,272,842 +0.20(+0.83%)
Jun 06, 2016 24.71 24.74 23.75 24.19 10,507,966 -0.79(-3.15%)
Jun 03, 2016 24.98 25.08 24.54 24.98 3,738,977 -0.08(-0.34%)
Jun 02, 2016 24.82 25.23 24.74 25.06 4,924,614 +0.19(+0.74%)
Jun 01, 2016 24.84 25.09 24.72 24.88 4,820,721 +0.04(+0.16%)
May 31, 2016 24.88 24.98 24.68 24.84 6,482,614 +0.11(+0.44%)
May 27, 2016 24.65 24.73 24.73 24.73 5,856,863 +0.06(+0.25%)
May 26, 2016 24.98 25.17 24.54 24.67 7,917,333 -0.09(-0.37%)
May 25, 2016 23.39 24.90 23.36 24.76 17,428,930 +1.17(+4.98%)
May 24, 2016 24.14 24.51 23.20 23.59 38,886,640 -1.89(-7.42%)
May 23, 2016 25.14 25.65 24.98 25.48 12,654,327 +0.51(+2.04%)
May 20, 2016 24.32 25.02 24.32 24.97 6,131,786 +0.63(+2.57%)
May 19, 2016 23.78 24.37 23.75 24.34 6,394,797 +0.60(+2.54%)
May 18, 2016 23.85 24.13 23.43 23.74 9,620,226 -0.88(-3.57%)
May 17, 2016 24.51 25.22 24.41 24.62 5,823,914 +0.13(+0.54%)
May 16, 2016 23.88 24.70 23.88 24.49 5,040,836 +0.59(+2.49%)
May 13, 2016 23.81 24.50 23.73 23.90 5,850,891 -0.23(-0.96%)
May 12, 2016 24.46 24.49 23.82 24.13 5,294,878 -0.22(-0.89%)
May 11, 2016 25.24 25.24 24.28 24.34 5,192,570 -1.11(-4.37%)
May 10, 2016 25.25 25.52 24.89 25.46 4,625,325 +0.24(+0.95%)
May 09, 2016 24.72 25.28 24.64 25.22 4,281,814 +0.53(+2.13%)
May 06, 2016 24.57 24.90 24.29 24.69 3,524,617 +0.29(+1.17%)
May 05, 2016 24.20 24.47 23.91 24.41 4,505,960 +0.08(+0.35%)
May 04, 2016 24.39 24.55 24.08 24.32 3,860,494 -0.19(-0.76%)
May 03, 2016 24.76 24.76 24.17 24.51 4,472,829 -0.41(-1.64%)
May 02, 2016 24.93 25.08 24.39 24.91 4,041,781 +0.15(+0.59%)
Apr 29, 2016 25.16 25.25 24.61 24.77 3,754,068 -0.44(-1.75%)
Apr 28, 2016 25.62 25.81 25.15 25.21 3,240,330 -0.64(-2.48%)
Apr 27, 2016 24.95 25.99 24.86 25.85 6,321,700 +0.25(+1.00%)
Apr 26, 2016 25.14 25.63 25.12 25.59 2,635,180 +0.53(+2.09%)
Apr 25, 2016 25.46 25.52 24.99 25.07 4,154,326 -0.58(-2.26%)
Apr 22, 2016 25.38 25.77 25.36 25.65 2,658,991 +0.28(+1.10%)
Apr 21, 2016 25.55 25.84 25.35 25.37 3,754,600 -0.20(-0.78%)
Apr 20, 2016 25.45 25.76 25.32 25.57 4,500,048 +0.17(+0.67%)
Apr 19, 2016 25.29 25.58 25.22 25.40 3,451,005 +0.09(+0.37%)
Apr 18, 2016 24.92 25.38 24.92 25.31 3,278,012 +0.29(+1.17%)
Apr 15, 2016 24.98 25.27 24.89 25.02 5,011,596 +0.05(+0.22%)
Apr 14, 2016 24.88 25.08 24.65 24.96 4,535,258 +0.13(+0.53%)
Apr 13, 2016 23.90 24.86 23.90 24.83 6,668,857 +1.03(+4.35%)
Apr 12, 2016 23.64 23.80 23.02 23.80 6,265,505 +0.22(+0.92%)
Apr 11, 2016 23.24 23.81 23.24 23.58 4,607,594 +0.33(+1.43%)
Apr 08, 2016 23.40 23.58 23.20 23.25 3,642,301 -0.08(-0.36%)
Apr 07, 2016 23.99 24.11 23.23 23.33 5,188,341 -0.72(-2.99%)
Apr 06, 2016 24.05 24.11 23.84 24.05 4,451,690 -0.05(-0.22%)
Apr 05, 2016 24.55 24.64 24.09 24.10 4,041,970 -0.53(-2.13%)
Apr 04, 2016 24.82 25.14 24.62 24.63 4,645,761 -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.