Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.95 20.10 19.52 19.58 23,711,004 -0.60(-2.97%)
May 27, 2016 20.11 20.18 20.18 20.18 10,221,342 -0.15(-0.74%)
May 26, 2016 20.44 20.51 20.22 20.33 13,995,399 -0.16(-0.79%)
May 25, 2016 20.26 20.56 20.19 20.50 21,780,672 +0.64(+3.20%)
May 24, 2016 19.87 19.94 19.73 19.86 12,404,530 +0.24(+1.21%)
May 23, 2016 19.67 19.82 19.58 19.62 10,392,182 -0.29(-1.47%)
May 20, 2016 19.95 20.11 19.79 19.92 10,757,196 -0.03(-0.16%)
May 19, 2016 19.89 19.99 19.65 19.95 12,087,734 -0.09(-0.47%)
May 18, 2016 20.21 20.26 19.91 20.04 12,432,753 -0.06(-0.28%)
May 17, 2016 20.06 20.23 19.95 20.10 9,243,097 +0.10(+0.50%)
May 16, 2016 19.94 20.10 19.94 20.00 9,343,397 +0.37(+1.87%)
May 13, 2016 19.63 19.81 19.55 19.63 10,724,890 -0.24(-1.22%)
May 12, 2016 20.25 20.27 19.75 19.87 14,480,702 +0.12(+0.60%)
May 11, 2016 19.65 19.95 19.49 19.75 13,066,828 -0.01(-0.03%)
May 10, 2016 19.45 19.77 19.44 19.76 11,575,761 +0.37(+1.93%)
May 09, 2016 19.60 19.60 19.19 19.39 11,609,835 -0.31(-1.58%)
May 06, 2016 19.45 19.86 19.45 19.70 10,034,273 +0.00(+0.00%)
May 05, 2016 19.80 19.98 19.55 19.70 12,414,518 +0.10(+0.51%)
May 04, 2016 19.78 19.93 19.50 19.60 15,755,742 -0.34(-1.69%)
May 03, 2016 20.58 20.20 19.88 19.93 16,479,693 -0.65(-3.15%)
May 02, 2016 20.58 20.66 20.39 20.58 10,687,012 +0.02(+0.12%)
Apr 29, 2016 20.52 20.67 20.28 20.56 14,866,475 +0.06(+0.27%)
Apr 28, 2016 20.41 20.82 20.41 20.50 13,068,803 -0.21(-1.03%)
Apr 27, 2016 20.50 20.82 20.46 20.72 18,359,250 +0.21(+1.05%)
Apr 26, 2016 20.39 20.52 20.25 20.50 26,029,618 +1.04(+5.35%)
Apr 25, 2016 19.55 19.60 19.25 19.46 13,461,029 -0.22(-1.12%)
Apr 22, 2016 19.36 19.73 19.36 19.68 11,608,153 +0.25(+1.29%)
Apr 21, 2016 19.61 19.66 19.39 19.43 12,236,519 -0.07(-0.38%)
Apr 20, 2016 19.13 19.71 19.10 19.51 19,382,692 +0.06(+0.32%)
Apr 19, 2016 19.10 19.49 19.04 19.44 21,962,836 +0.43(+2.25%)
Apr 18, 2016 18.39 19.05 18.35 19.02 19,256,772 +0.25(+1.34%)
Apr 15, 2016 18.67 18.80 18.51 18.76 24,329,450 -0.17(-0.87%)
Apr 14, 2016 18.85 18.97 18.78 18.93 20,726,500 -0.28(-1.47%)
Apr 13, 2016 19.41 19.41 19.11 19.21 14,603,552 +0.11(+0.58%)
Apr 12, 2016 18.63 19.17 18.57 19.10 17,675,932 +0.54(+2.94%)
Apr 11, 2016 18.63 18.74 18.55 18.56 12,054,366 +0.10(+0.53%)
Apr 08, 2016 18.26 18.51 18.20 18.46 16,179,822 +0.62(+3.50%)
Apr 07, 2016 17.71 17.88 17.69 17.83 11,241,586 -0.10(-0.58%)
Apr 06, 2016 17.67 17.95 17.55 17.94 15,130,976 +0.23(+1.28%)
Apr 05, 2016 17.75 17.89 17.67 17.71 12,758,039 -0.40(-2.20%)
Apr 04, 2016 18.21 18.34 18.09 18.11 8,087,482 +0.01(+0.03%)
Apr 01, 2016 17.93 18.15 17.90 18.10 14,590,578 -0.37(-2.02%)
Mar 31, 2016 18.69 18.84 18.46 18.48 11,826,151 -0.46(-2.43%)
Mar 30, 2016 19.11 19.22 18.81 18.94 11,962,667 +0.36(+1.91%)
Mar 29, 2016 18.31 18.58 18.18 18.58 11,500,456 -0.04(-0.23%)
Mar 28, 2016 18.72 18.74 18.48 18.62 5,882,999 +0.00(+0.00%)
Mar 24, 2016 18.23 18.62 18.62 18.62 8,707,474 +0.13(+0.73%)
Mar 23, 2016 18.84 18.88 18.47 18.49 9,564,480 -0.45(-2.39%)
Mar 22, 2016 18.83 19.08 18.81 18.94 8,454,333 -0.11(-0.58%)
Mar 21, 2016 19.00 19.22 18.81 19.05 12,511,254 -0.13(-0.67%)
Mar 18, 2016 19.38 19.43 19.05 19.18 13,958,137 -0.13(-0.67%)
Mar 17, 2016 18.93 19.35 18.80 19.31 15,368,640 +0.63(+3.38%)
Mar 16, 2016 18.26 18.68 18.23 18.68 15,292,186 +0.53(+2.94%)
Mar 15, 2016 17.99 18.15 17.91 18.15 14,882,677 -0.19(-1.04%)
Mar 14, 2016 18.21 18.42 18.14 18.34 12,089,791 -0.37(-1.96%)
Mar 11, 2016 18.40 18.73 18.40 18.70 16,937,032 +0.44(+2.41%)
Mar 10, 2016 18.35 18.39 18.09 18.26 12,995,583 -0.29(-1.55%)
Mar 09, 2016 18.48 18.75 18.33 18.55 11,498,251 +0.14(+0.76%)
Mar 08, 2016 18.88 18.93 18.37 18.41 15,492,899 -0.88(-4.54%)
Mar 07, 2016 18.70 19.41 18.70 19.29 14,963,390 +0.21(+1.12%)
Mar 04, 2016 18.95 19.18 18.87 19.07 14,503,904 +0.17(+0.91%)
Mar 03, 2016 18.65 18.97 18.49 18.90 14,565,558 +0.40(+2.18%)
Mar 02, 2016 18.02 18.50 17.96 18.50 12,688,254 +0.36(+1.96%)
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.