Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.12 25.70 24.93 25.54 1,218,849 +0.42(+1.67%)
Apr 28, 2016 25.80 27.50 25.06 25.12 2,649,860 +1.60(+6.80%)
Apr 27, 2016 23.56 24.20 23.50 23.52 1,203,502 -0.08(-0.34%)
Apr 26, 2016 23.54 23.72 23.38 23.60 719,673 +0.08(+0.34%)
Apr 25, 2016 23.78 24.04 23.46 23.52 936,991 -0.28(-1.18%)
Apr 22, 2016 24.36 24.64 23.69 23.80 758,589 -0.56(-2.30%)
Apr 21, 2016 24.50 25.02 24.29 24.36 622,092 -0.22(-0.90%)
Apr 20, 2016 24.64 25.06 24.52 24.58 711,959 -0.02(-0.08%)
Apr 19, 2016 24.82 25.20 24.54 24.60 848,000 -0.20(-0.81%)
Apr 18, 2016 24.92 25.11 24.64 24.80 728,575 -0.06(-0.24%)
Apr 15, 2016 25.22 25.52 24.84 24.86 801,900 -0.58(-2.28%)
Apr 14, 2016 25.34 25.56 25.00 25.44 1,489,007 +0.18(+0.71%)
Apr 13, 2016 24.98 25.38 24.88 25.26 1,318,942 +0.44(+1.77%)
Apr 12, 2016 24.66 25.09 24.42 24.82 465,407 +0.26(+1.06%)
Apr 11, 2016 24.38 25.18 24.36 24.56 589,270 +0.32(+1.32%)
Apr 08, 2016 24.18 24.68 24.02 24.24 329,277 +0.34(+1.42%)
Apr 07, 2016 24.24 24.66 23.80 23.90 513,003 -0.42(-1.73%)
Apr 06, 2016 23.74 24.36 23.28 24.32 488,039 +0.62(+2.62%)
Apr 05, 2016 23.86 24.08 23.52 23.70 544,805 -0.42(-1.74%)
Apr 04, 2016 24.36 24.62 24.04 24.12 383,081 -0.26(-1.07%)
Apr 01, 2016 24.76 24.76 24.04 24.38 741,512 -0.62(-2.48%)
Mar 31, 2016 24.60 25.61 24.60 25.00 1,380,721 +0.40(+1.63%)
Mar 30, 2016 24.74 25.04 24.22 24.60 415,127 +0.02(+0.08%)
Mar 29, 2016 23.98 24.68 23.74 24.58 415,840 +0.54(+2.25%)
Mar 28, 2016 24.26 24.34 23.92 24.04 325,069 -0.06(-0.25%)
Mar 24, 2016 24.00 24.10 24.10 24.10 441,250 +0.04(+0.17%)
Mar 23, 2016 24.72 24.72 24.00 24.06 539,182 -0.78(-3.14%)
Mar 22, 2016 24.88 25.12 24.72 24.84 682,752 -0.26(-1.04%)
Mar 21, 2016 25.22 26.07 24.84 25.10 1,149,269 -0.10(-0.40%)
Mar 18, 2016 23.76 25.32 23.76 25.20 1,074,097 +1.58(+6.69%)
Mar 17, 2016 22.78 23.88 22.42 23.62 546,118 +0.18(+0.77%)
Mar 16, 2016 23.08 23.58 23.02 23.44 478,029 +0.20(+0.86%)
Mar 15, 2016 23.26 23.62 23.11 23.24 365,662 -0.14(-0.60%)
Mar 14, 2016 23.54 23.82 23.06 23.38 966,525 +0.26(+1.12%)
Mar 11, 2016 22.20 23.16 22.18 23.12 350,003 +1.12(+5.09%)
Mar 10, 2016 22.60 22.78 21.66 22.00 441,820 -0.44(-1.96%)
Mar 09, 2016 22.54 22.68 22.13 22.44 886,220 -0.02(-0.09%)
Mar 08, 2016 23.24 23.40 22.25 22.46 736,287 -1.04(-4.43%)
Mar 07, 2016 23.50 24.25 23.36 23.50 857,220 -0.14(-0.59%)
Mar 04, 2016 23.58 23.82 23.31 23.64 464,582 +0.06(+0.25%)
Mar 03, 2016 22.98 23.62 22.90 23.58 460,566 +0.54(+2.34%)
Mar 02, 2016 22.28 23.18 22.22 23.04 563,509 +0.74(+3.32%)
Mar 01, 2016 21.90 22.40 21.76 22.30 993,556 +0.58(+2.67%)
Feb 29, 2016 21.60 22.16 21.54 21.72 834,912 +0.08(+0.37%)
Feb 26, 2016 20.64 21.66 20.44 21.64 1,043,128 +1.26(+6.18%)
Feb 25, 2016 21.06 21.14 20.04 20.38 1,860,451 -2.36(-10.38%)
Feb 24, 2016 22.12 22.76 21.64 22.74 690,874 +0.42(+1.88%)
Feb 23, 2016 22.40 22.72 22.24 22.32 547,528 -0.10(-0.45%)
Feb 22, 2016 22.22 22.50 22.14 22.42 867,946 +0.36(+1.63%)
Feb 19, 2016 21.34 22.08 21.02 22.06 762,414 +0.66(+3.08%)
Feb 18, 2016 20.90 21.46 20.74 21.40 1,290,973 +0.48(+2.29%)
Feb 17, 2016 20.40 20.99 20.20 20.92 1,179,172 +0.76(+3.77%)
Feb 16, 2016 19.98 20.32 19.66 20.16 1,014,991 +0.42(+2.13%)
Feb 12, 2016 19.50 19.74 19.74 19.74 679,250 +0.40(+2.07%)
Feb 11, 2016 19.22 19.54 18.84 19.34 698,209 -0.26(-1.33%)
Feb 10, 2016 19.94 20.12 19.60 19.60 506,850 -0.16(-0.81%)
Feb 09, 2016 19.20 20.04 19.16 19.76 2,042,085 +0.54(+2.81%)
Feb 08, 2016 19.96 19.96 18.98 19.22 749,531 -1.00(-4.95%)
Feb 05, 2016 21.52 21.58 20.18 20.22 977,340 -1.42(-6.56%)
Feb 04, 2016 20.96 21.67 20.88 21.64 912,653 +0.64(+3.05%)
Feb 03, 2016 21.82 21.82 20.56 21.00 1,736,608 -0.60(-2.78%)
Feb 02, 2016 21.90 21.98 21.35 21.60 721,859 -0.58(-2.61%)
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.