Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.43 21.59 21.09 21.37 300,623,040 -0.25(-1.15%)
Apr 28, 2016 22.25 22.31 21.49 21.62 360,651,104 -0.68(-3.06%)
Apr 27, 2016 21.88 22.50 21.81 22.30 502,598,464 -1.49(-6.26%)
Apr 26, 2016 23.69 24.00 23.69 23.79 244,628,240 -0.17(-0.69%)
Apr 25, 2016 23.94 24.08 23.82 23.95 122,923,568 -0.14(-0.57%)
Apr 22, 2016 23.94 24.27 23.85 24.09 147,755,776 -0.07(-0.27%)
Apr 21, 2016 24.38 24.38 24.05 24.16 138,312,496 -0.26(-1.08%)
Apr 20, 2016 24.31 24.64 24.18 24.42 134,263,168 +0.05(+0.21%)
Apr 19, 2016 24.59 24.62 24.22 24.37 142,012,224 -0.13(-0.53%)
Apr 18, 2016 24.82 24.84 24.38 24.50 266,762,992 -0.54(-2.16%)
Apr 15, 2016 25.56 25.60 25.01 25.04 205,904,432 -0.51(-2.01%)
Apr 14, 2016 25.45 25.62 25.38 25.55 111,732,192 +0.01(+0.05%)
Apr 13, 2016 25.26 25.61 25.26 25.54 145,836,848 +0.36(+1.45%)
Apr 12, 2016 24.93 25.19 24.77 25.18 119,385,296 +0.32(+1.30%)
Apr 11, 2016 24.84 25.22 24.83 24.85 128,916,768 +0.08(+0.33%)
Apr 08, 2016 24.83 25.02 24.66 24.77 103,444,648 +0.03(+0.11%)
Apr 07, 2016 25.06 25.17 24.65 24.74 139,438,704 -0.55(-2.18%)
Apr 06, 2016 25.13 25.30 24.89 25.30 115,797,248 +0.26(+1.05%)
Apr 05, 2016 24.96 25.24 24.94 25.03 116,551,384 -0.30(-1.18%)
Apr 04, 2016 25.17 25.58 25.14 25.33 163,812,464 +0.26(+1.03%)
Apr 01, 2016 24.80 25.08 24.67 25.07 113,499,752 +0.23(+0.92%)
Mar 31, 2016 25.01 25.05 24.82 24.85 113,538,784 -0.13(-0.52%)
Mar 30, 2016 24.77 25.17 24.76 24.98 199,970,080 +0.43(+1.75%)
Mar 29, 2016 23.91 24.57 23.91 24.55 136,761,232 +0.57(+2.37%)
Mar 28, 2016 24.16 24.21 23.95 23.98 85,109,288 -0.11(-0.45%)
Mar 24, 2016 24.04 24.09 24.09 24.09 114,636,112 -0.10(-0.43%)
Mar 23, 2016 24.27 24.41 24.14 24.19 112,716,712 -0.13(-0.55%)
Mar 22, 2016 23.99 24.46 23.98 24.33 142,289,840 +0.18(+0.76%)
Mar 21, 2016 24.15 24.54 23.97 24.14 155,668,800 -0.00(-0.01%)
Mar 18, 2016 24.24 24.28 23.98 24.15 193,912,256 +0.03(+0.11%)
Mar 17, 2016 24.05 24.27 23.93 24.12 150,936,272 -0.04(-0.16%)
Mar 16, 2016 23.85 24.23 23.84 24.16 167,960,080 +0.32(+1.33%)
Mar 15, 2016 23.70 23.98 23.69 23.84 175,688,720 +0.47(+2.01%)
Mar 14, 2016 23.23 23.46 23.20 23.37 109,986,544 +0.06(+0.25%)
Mar 11, 2016 23.31 23.32 23.14 23.31 120,230,112 +0.25(+1.08%)
Mar 10, 2016 23.12 23.31 22.83 23.06 146,958,240 +0.01(+0.05%)
Mar 09, 2016 23.10 23.16 22.86 23.05 119,193,320 +0.02(+0.09%)
Mar 08, 2016 22.97 23.20 22.89 23.03 138,405,968 -0.19(-0.82%)
Mar 07, 2016 23.34 23.44 23.02 23.22 157,503,200 -0.26(-1.11%)
Mar 04, 2016 23.34 23.65 23.11 23.48 202,027,232 +0.34(+1.49%)
Mar 03, 2016 22.93 23.19 22.90 23.14 161,971,008 +0.17(+0.74%)
Mar 02, 2016 22.91 23.00 22.71 22.97 145,372,144 +0.05(+0.22%)
Mar 01, 2016 22.26 22.97 22.21 22.92 220,934,000 +0.88(+3.97%)
Feb 29, 2016 22.08 22.39 22.03 22.04 154,264,192 -0.05(-0.23%)
Feb 26, 2016 22.16 22.35 22.02 22.09 127,173,712 +0.03(+0.16%)
Feb 25, 2016 21.90 22.06 21.71 22.06 120,825,520 +0.15(+0.69%)
Feb 24, 2016 21.42 21.97 21.27 21.91 158,832,496 +0.32(+1.49%)
Feb 23, 2016 21.98 22.00 21.55 21.59 139,822,256 -0.50(-2.26%)
Feb 22, 2016 21.96 22.09 21.87 22.09 150,258,128 +0.19(+0.87%)
Feb 19, 2016 21.88 22.06 21.84 21.89 155,173,824 -0.05(-0.23%)
Feb 18, 2016 22.53 22.54 21.91 21.94 170,973,168 -0.42(-1.90%)
Feb 17, 2016 22.04 22.39 21.92 22.37 196,658,736 +0.34(+1.53%)
Feb 16, 2016 21.66 22.08 21.57 22.03 211,315,216 +0.60(+2.82%)
Feb 12, 2016 21.47 21.43 21.43 21.43 177,007,136 +0.07(+0.31%)
Feb 11, 2016 21.38 21.59 21.11 21.36 219,480,112 -0.13(-0.60%)
Feb 10, 2016 21.87 21.96 21.45 21.49 185,575,968 -0.16(-0.76%)
Feb 09, 2016 21.49 21.87 21.41 21.65 194,355,184 -0.00(-0.02%)
Feb 08, 2016 21.23 21.82 21.21 21.66 236,860,640 +0.23(+1.05%)
Feb 05, 2016 22.00 22.09 21.36 21.43 203,619,424 -0.59(-2.67%)
Feb 04, 2016 21.85 22.19 21.70 22.02 203,787,136 +0.18(+0.80%)
Feb 03, 2016 21.54 21.96 21.33 21.85 202,511,856 +0.42(+1.98%)
Feb 02, 2016 21.64 21.77 21.38 21.42 164,118,432 -0.44(-2.02%)
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.