Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.06 24.24 23.77 23.94 4,575,638 -0.05(-0.19%)
May 27, 2016 23.64 23.98 23.98 23.98 4,185,062 +0.36(+1.52%)
May 26, 2016 23.93 24.20 23.63 23.63 3,557,861 -0.21(-0.89%)
May 25, 2016 23.62 24.07 23.45 23.84 6,741,924 +0.33(+1.41%)
May 24, 2016 23.65 23.86 23.48 23.51 5,399,854 -0.13(-0.56%)
May 23, 2016 23.78 24.30 23.62 23.64 3,913,003 -0.17(-0.73%)
May 20, 2016 23.42 23.84 23.15 23.81 5,321,753 +0.60(+2.60%)
May 19, 2016 23.23 23.43 22.81 23.21 6,872,900 +0.25(+1.10%)
May 18, 2016 23.21 23.46 22.85 22.96 4,890,572 -0.44(-1.87%)
May 17, 2016 24.01 24.28 23.32 23.39 7,381,074 -0.66(-2.73%)
May 16, 2016 23.75 24.19 23.31 24.05 8,189,325 +0.31(+1.32%)
May 13, 2016 23.22 25.24 22.92 23.74 19,511,758 +0.39(+1.68%)
May 12, 2016 23.74 24.22 22.50 23.35 30,839,350 -2.36(-9.17%)
May 11, 2016 26.16 26.29 25.63 25.71 13,128,270 -1.65(-6.02%)
May 10, 2016 27.70 27.82 27.17 27.35 6,641,279 -0.66(-2.35%)
May 09, 2016 27.59 28.10 27.43 28.01 7,588,781 +0.53(+1.93%)
May 06, 2016 27.47 27.74 27.04 27.48 5,097,812 -0.19(-0.70%)
May 05, 2016 28.19 28.19 27.35 27.67 5,045,977 -0.52(-1.84%)
May 04, 2016 28.89 29.10 28.09 28.19 5,350,760 -0.96(-3.28%)
May 03, 2016 29.64 29.74 29.08 29.15 3,731,254 -0.79(-2.64%)
May 02, 2016 29.65 29.98 29.36 29.94 2,938,482 +0.51(+1.74%)
Apr 29, 2016 30.20 30.20 29.27 29.42 3,079,544 -0.80(-2.66%)
Apr 28, 2016 30.24 30.67 30.17 30.23 1,801,666 -0.31(-1.02%)
Apr 27, 2016 30.35 30.68 30.00 30.54 2,764,169 +0.15(+0.48%)
Apr 26, 2016 29.89 30.40 29.65 30.39 2,651,248 +0.53(+1.78%)
Apr 25, 2016 30.05 30.25 29.60 29.86 3,017,525 -0.33(-1.10%)
Apr 22, 2016 30.07 30.59 30.04 30.20 1,910,853 +0.02(+0.07%)
Apr 21, 2016 30.69 30.89 30.05 30.18 3,034,348 -0.46(-1.52%)
Apr 20, 2016 29.89 30.73 29.88 30.64 5,348,887 +0.85(+2.85%)
Apr 19, 2016 29.32 29.84 29.31 29.79 4,740,063 +0.50(+1.72%)
Apr 18, 2016 28.56 29.29 28.56 29.29 4,051,057 +0.48(+1.66%)
Apr 15, 2016 28.50 28.83 28.33 28.81 3,628,225 +0.31(+1.10%)
Apr 14, 2016 28.73 28.83 28.23 28.50 3,076,963 -0.23(-0.81%)
Apr 13, 2016 28.47 28.86 28.29 28.73 3,786,683 +0.38(+1.34%)
Apr 12, 2016 28.19 28.55 27.71 28.35 3,497,931 +0.09(+0.33%)
Apr 11, 2016 28.85 29.02 28.23 28.26 4,946,934 -0.55(-1.91%)
Apr 08, 2016 29.24 29.42 28.60 28.81 3,973,006 -0.41(-1.41%)
Apr 07, 2016 29.61 29.80 29.01 29.22 4,276,838 -0.58(-1.94%)
Apr 06, 2016 30.03 30.04 29.32 29.80 3,521,212 -0.03(-0.11%)
Apr 05, 2016 29.86 30.04 29.50 29.83 2,844,608 -0.13(-0.42%)
Apr 04, 2016 30.50 30.83 29.88 29.96 2,383,783 -0.43(-1.40%)
Apr 01, 2016 30.87 31.01 30.21 30.38 3,282,413 -0.58(-1.87%)
Mar 31, 2016 30.45 31.02 30.09 30.96 3,543,467 +0.37(+1.22%)
Mar 30, 2016 30.88 31.06 30.39 30.59 3,477,558 -0.33(-1.07%)
Mar 29, 2016 31.21 31.23 30.63 30.92 3,412,947 -0.16(-0.51%)
Mar 28, 2016 30.59 31.42 30.55 31.08 2,930,418 +0.57(+1.87%)
Mar 24, 2016 30.73 30.51 30.51 30.51 4,380,179 -0.52(-1.67%)
Mar 23, 2016 31.11 31.30 30.88 31.03 2,903,862 -0.24(-0.76%)
Mar 22, 2016 31.80 31.93 30.81 31.26 4,048,562 -0.56(-1.75%)
Mar 21, 2016 32.09 32.21 31.82 31.82 2,843,247 -0.17(-0.54%)
Mar 18, 2016 32.15 32.51 31.75 32.00 5,550,358 -0.05(-0.17%)
Mar 17, 2016 31.79 32.19 31.61 32.05 3,880,601 +0.35(+1.09%)
Mar 16, 2016 31.70 31.90 31.50 31.70 3,337,863 +0.02(+0.06%)
Mar 15, 2016 32.65 33.00 31.45 31.68 5,149,747 -1.17(-3.56%)
Mar 14, 2016 32.46 33.04 32.41 32.85 2,286,423 +0.25(+0.77%)
Mar 11, 2016 33.18 33.18 32.39 32.60 3,391,504 -0.25(-0.77%)
Mar 10, 2016 32.90 33.04 32.37 32.85 3,661,318 +0.26(+0.79%)
Mar 09, 2016 32.56 33.09 32.37 32.59 5,135,956 +0.25(+0.76%)
Mar 08, 2016 32.31 32.62 32.00 32.35 4,695,734 +0.07(+0.23%)
Mar 07, 2016 31.43 32.67 31.22 32.27 5,398,702 +1.07(+3.43%)
Mar 04, 2016 30.73 31.31 30.31 31.20 5,488,634 +0.49(+1.58%)
Mar 03, 2016 30.50 30.88 30.26 30.72 4,609,424 +0.07(+0.21%)
Mar 02, 2016 30.50 31.04 30.42 30.65 4,849,157 +0.09(+0.28%)
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.