Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.49 22.55 22.19 22.38 49,998,624 -0.14(-0.61%)
Apr 28, 2016 22.56 22.70 22.41 22.52 48,275,464 -0.06(-0.27%)
Apr 27, 2016 22.57 22.73 22.51 22.58 38,132,860 -0.03(-0.15%)
Apr 26, 2016 22.72 22.81 22.53 22.62 42,001,428 -0.11(-0.48%)
Apr 25, 2016 22.67 22.77 22.58 22.73 35,452,076 -0.04(-0.18%)
Apr 22, 2016 22.75 22.92 22.63 22.77 38,196,200 +0.02(+0.09%)
Apr 21, 2016 22.62 22.91 22.61 22.75 49,947,444 +0.01(+0.03%)
Apr 20, 2016 22.48 22.86 22.48 22.74 51,274,532 +0.23(+1.03%)
Apr 19, 2016 22.44 22.72 22.40 22.51 41,532,364 +0.19(+0.86%)
Apr 18, 2016 22.24 22.49 22.10 22.31 54,069,584 +0.08(+0.34%)
Apr 15, 2016 22.34 22.43 22.10 22.24 51,548,704 -0.10(-0.46%)
Apr 14, 2016 22.23 22.43 22.12 22.34 46,696,224 +0.08(+0.34%)
Apr 13, 2016 21.87 22.31 21.88 22.27 53,281,920 +0.40(+1.81%)
Apr 12, 2016 21.83 21.99 21.76 21.87 62,637,060 +0.05(+0.22%)
Apr 11, 2016 22.25 22.28 21.81 21.82 121,645,136 -0.42(-1.88%)
Apr 08, 2016 22.47 22.51 22.09 22.24 77,086,368 -0.18(-0.79%)
Apr 07, 2016 22.27 22.64 22.24 22.42 89,695,656 -0.12(-0.52%)
Apr 06, 2016 21.58 22.58 21.58 22.53 219,780,096 +1.07(+5.01%)
Apr 05, 2016 21.36 21.73 20.92 21.46 415,709,056 +0.44(+2.08%)
Apr 04, 2016 20.59 21.04 20.57 21.02 75,549,240 +0.47(+2.26%)
Apr 01, 2016 20.15 20.65 20.12 20.56 70,677,056 +0.27(+1.35%)
Mar 31, 2016 20.57 20.64 20.19 20.28 82,993,952 -0.29(-1.43%)
Mar 30, 2016 20.63 20.67 20.54 20.58 46,895,980 +0.01(+0.07%)
Mar 29, 2016 20.41 20.66 20.33 20.56 50,557,696 +0.18(+0.91%)
Mar 28, 2016 20.59 20.68 20.35 20.38 45,546,228 -0.21(-1.00%)
Mar 24, 2016 20.61 20.58 20.58 20.58 46,682,908 -0.08(-0.36%)
Mar 23, 2016 20.82 20.95 20.60 20.66 59,599,476 -0.13(-0.63%)
Mar 22, 2016 20.55 20.91 20.45 20.79 59,453,864 +0.21(+1.03%)
Mar 21, 2016 20.15 20.61 20.15 20.58 51,472,520 +0.42(+2.10%)
Mar 18, 2016 20.19 20.29 19.96 20.15 119,693,088 +0.08(+0.38%)
Mar 17, 2016 19.93 20.24 19.67 20.08 97,724,160 +0.21(+1.03%)
Mar 16, 2016 20.20 20.20 19.75 19.87 133,306,664 -0.34(-1.69%)
Mar 15, 2016 20.45 20.48 20.05 20.21 79,892,560 -0.38(-1.86%)
Mar 14, 2016 20.71 20.76 20.49 20.60 68,339,744 -0.27(-1.31%)
Mar 11, 2016 20.38 20.87 20.34 20.87 88,234,560 +0.62(+3.08%)
Mar 10, 2016 20.46 20.47 20.21 20.25 84,939,920 -0.10(-0.50%)
Mar 09, 2016 20.34 20.42 20.13 20.35 112,378,168 +0.26(+1.29%)
Mar 08, 2016 20.36 20.36 20.09 20.09 47,923,340 -0.29(-1.44%)
Mar 07, 2016 20.22 20.40 20.06 20.39 47,049,988 +0.05(+0.27%)
Mar 04, 2016 20.43 20.48 20.22 20.33 53,834,676 -0.12(-0.60%)
Mar 03, 2016 20.45 20.53 20.24 20.45 53,906,680 -0.06(-0.30%)
Mar 02, 2016 20.60 20.64 20.36 20.52 50,104,992 -0.04(-0.20%)
Mar 01, 2016 20.39 20.59 20.27 20.56 45,890,500 +0.25(+1.25%)
Feb 29, 2016 20.59 20.65 20.23 20.30 51,333,296 -0.38(-1.85%)
Feb 26, 2016 21.06 21.14 20.54 20.69 62,730,676 -0.25(-1.18%)
Feb 25, 2016 20.60 21.00 20.54 20.93 76,032,888 +0.39(+1.90%)
Feb 24, 2016 20.40 20.58 20.20 20.54 46,199,792 +0.04(+0.20%)
Feb 23, 2016 20.57 20.79 20.49 20.50 46,720,116 -0.06(-0.30%)
Feb 22, 2016 20.36 20.58 20.29 20.56 57,473,848 +0.38(+1.90%)
Feb 19, 2016 20.25 20.29 19.96 20.18 58,052,572 -0.04(-0.20%)
Feb 18, 2016 20.41 20.56 20.16 20.22 70,417,536 -0.05(-0.27%)
Feb 17, 2016 20.53 20.58 20.25 20.28 57,153,604 -0.12(-0.60%)
Feb 16, 2016 20.22 20.42 20.15 20.40 47,593,692 +0.31(+1.53%)
Feb 12, 2016 20.02 20.09 20.09 20.09 47,557,536 +0.16(+0.79%)
Feb 11, 2016 19.85 20.08 19.77 19.93 57,925,640 -0.25(-1.22%)
Feb 10, 2016 20.07 20.46 20.06 20.18 65,332,872 +0.27(+1.34%)
Feb 09, 2016 19.48 19.98 19.39 19.91 83,483,240 +0.37(+1.89%)
Feb 08, 2016 19.63 19.83 19.33 19.54 69,434,072 -0.32(-1.62%)
Feb 05, 2016 19.86 20.13 19.73 19.86 56,893,328 +0.02(+0.10%)
Feb 04, 2016 20.18 20.25 19.67 19.84 83,192,816 -0.46(-2.26%)
Feb 03, 2016 20.47 20.58 19.94 20.30 65,722,016 -0.13(-0.62%)
Feb 02, 2016 20.45 20.56 20.03 20.43 71,122,528 -0.02(-0.10%)
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.