Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.84 23.03 22.66 22.90 184,431,248 -0.11(-0.49%)
May 27, 2016 22.81 23.02 23.02 23.02 158,451,088 -0.01(-0.06%)
May 26, 2016 22.86 23.10 22.62 23.03 245,561,280 +0.18(+0.79%)
May 25, 2016 22.63 22.88 22.51 22.85 168,417,744 +0.39(+1.76%)
May 24, 2016 22.30 22.50 22.21 22.45 153,140,096 +0.34(+1.52%)
May 23, 2016 21.99 22.29 21.94 22.12 165,724,992 +0.28(+1.27%)
May 20, 2016 21.71 21.89 21.68 21.84 139,636,272 +0.23(+1.08%)
May 19, 2016 21.71 21.71 21.46 21.61 132,711,952 -0.08(-0.38%)
May 18, 2016 21.60 21.84 21.53 21.69 183,334,784 +0.25(+1.14%)
May 17, 2016 21.69 21.71 21.33 21.44 204,522,176 -0.09(-0.42%)
May 16, 2016 21.19 21.65 21.02 21.53 267,030,320 +0.77(+3.71%)
May 13, 2016 20.64 21.02 20.64 20.76 193,556,672 +0.04(+0.20%)
May 12, 2016 21.27 21.28 20.52 20.72 332,414,048 -0.50(-2.35%)
May 11, 2016 21.44 21.46 21.21 21.22 125,169,720 -0.21(-0.97%)
May 10, 2016 21.41 21.46 21.13 21.43 146,847,856 +0.14(+0.68%)
May 09, 2016 21.33 21.51 21.24 21.28 143,578,928 +0.02(+0.08%)
May 06, 2016 21.41 21.43 21.07 21.27 190,535,680 -0.12(-0.56%)
May 05, 2016 21.56 21.58 21.26 21.38 156,449,952 -0.09(-0.41%)
May 04, 2016 21.70 21.86 21.39 21.47 179,936,816 -0.23(-1.04%)
May 03, 2016 21.47 21.83 21.36 21.70 249,230,064 +0.35(+1.64%)
May 02, 2016 21.42 21.45 21.06 21.35 211,104,832 -0.02(-0.11%)
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%)
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.