Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.87 26.44 25.76 26.19 1,579,194 +0.33(+1.28%)
May 27, 2016 25.59 25.86 25.86 25.86 857,100 +0.20(+0.78%)
May 26, 2016 25.63 26.15 25.19 25.66 1,530,128 -0.04(-0.16%)
May 25, 2016 25.36 25.86 24.81 25.70 2,748,600 +0.32(+1.26%)
May 24, 2016 25.06 25.50 24.89 25.38 1,675,044 +0.48(+1.93%)
May 23, 2016 24.71 25.52 24.71 24.90 2,360,141 -0.30(-1.19%)
May 20, 2016 25.02 25.43 24.77 25.20 2,186,760 +0.50(+2.02%)
May 19, 2016 24.94 25.09 24.39 24.70 2,044,013 -0.28(-1.12%)
May 18, 2016 25.11 25.68 24.73 24.98 1,695,649 -0.23(-0.91%)
May 17, 2016 25.24 25.50 25.06 25.21 1,885,368 +0.03(+0.12%)
May 16, 2016 25.49 26.21 25.07 25.18 2,737,305 -0.14(-0.55%)
May 13, 2016 24.66 25.59 24.61 25.32 2,535,948 +0.82(+3.35%)
May 12, 2016 25.28 25.33 23.92 24.50 4,662,305 -0.81(-3.20%)
May 11, 2016 26.17 26.18 25.28 25.31 3,981,830 -1.01(-3.84%)
May 10, 2016 25.89 26.45 25.77 26.32 3,851,659 +0.48(+1.86%)
May 09, 2016 26.52 27.44 25.42 25.84 6,921,804 -0.66(-2.49%)
May 06, 2016 24.01 26.75 23.66 26.50 16,462,339 +5.08(+23.72%)
May 05, 2016 21.72 22.10 21.26 21.42 4,922,943 -0.22(-1.02%)
May 04, 2016 21.91 22.30 21.53 21.64 3,303,314 -0.51(-2.30%)
May 03, 2016 22.54 22.67 21.58 22.15 5,533,519 +0.64(+2.98%)
May 02, 2016 21.07 21.81 20.77 21.51 2,039,011 +0.51(+2.43%)
Apr 29, 2016 20.95 21.19 20.41 21.00 1,488,035 -0.01(-0.05%)
Apr 28, 2016 21.02 21.50 20.87 21.01 1,527,330 -0.07(-0.33%)
Apr 27, 2016 21.00 21.09 20.25 21.08 1,559,210 -0.07(-0.33%)
Apr 26, 2016 21.07 21.50 20.87 21.15 1,320,133 +0.01(+0.05%)
Apr 25, 2016 21.17 21.54 20.97 21.14 1,535,765 -0.38(-1.77%)
Apr 22, 2016 21.31 21.69 20.88 21.52 1,155,386 +0.03(+0.14%)
Apr 21, 2016 21.18 21.89 21.15 21.49 1,999,474 +0.34(+1.61%)
Apr 20, 2016 20.57 21.46 20.20 21.15 1,447,410 +0.37(+1.78%)
Apr 19, 2016 21.30 21.30 20.19 20.78 1,279,354 -0.56(-2.62%)
Apr 18, 2016 20.85 21.45 20.58 21.34 1,328,381 +0.32(+1.52%)
Apr 15, 2016 20.61 21.30 20.14 21.02 2,229,731 +0.38(+1.84%)
Apr 14, 2016 20.50 20.93 19.99 20.64 1,306,622 +0.11(+0.54%)
Apr 13, 2016 19.90 21.00 19.80 20.53 1,681,186 +0.85(+4.32%)
Apr 12, 2016 19.58 19.83 19.27 19.68 700,553 +0.19(+0.97%)
Apr 11, 2016 19.52 19.98 19.47 19.49 752,016 +0.01(+0.05%)
Apr 08, 2016 19.82 20.22 19.22 19.48 1,500,344 -0.11(-0.56%)
Apr 07, 2016 19.79 20.11 19.34 19.59 1,125,529 -0.47(-2.34%)
Apr 06, 2016 19.49 20.16 19.49 20.06 1,088,591 +0.64(+3.30%)
Apr 05, 2016 19.35 19.88 19.24 19.42 1,085,848 -0.19(-0.97%)
Apr 04, 2016 19.45 20.34 19.28 19.61 1,623,217 +0.06(+0.31%)
Apr 01, 2016 19.78 19.83 19.21 19.55 1,570,119 -0.33(-1.66%)
Mar 31, 2016 20.41 20.55 19.71 19.88 1,776,778 -0.55(-2.69%)
Mar 30, 2016 19.77 20.59 19.71 20.43 1,981,082 +0.80(+4.08%)
Mar 29, 2016 18.98 19.85 18.71 19.63 1,255,073 +0.66(+3.48%)
Mar 28, 2016 19.65 19.79 18.75 18.97 1,781,920 -0.57(-2.92%)
Mar 24, 2016 19.09 19.54 19.54 19.54 1,099,300 +0.24(+1.24%)
Mar 23, 2016 20.30 20.36 19.15 19.30 1,582,932 -1.01(-4.97%)
Mar 22, 2016 20.41 20.63 20.28 20.31 830,294 -0.19(-0.93%)
Mar 21, 2016 20.79 21.04 20.15 20.50 1,406,378 -0.26(-1.25%)
Mar 18, 2016 21.12 21.50 20.70 20.76 1,381,085 -0.29(-1.38%)
Mar 17, 2016 20.31 21.43 20.30 21.05 1,667,137 +0.59(+2.88%)
Mar 16, 2016 19.84 20.48 19.53 20.46 1,325,161 +0.54(+2.71%)
Mar 15, 2016 20.80 20.84 19.73 19.92 1,500,087 -0.97(-4.64%)
Mar 14, 2016 20.57 21.19 20.50 20.89 1,539,479 +0.26(+1.26%)
Mar 11, 2016 20.20 20.80 19.97 20.63 1,866,628 +0.84(+4.24%)
Mar 10, 2016 20.50 20.51 19.35 19.79 2,122,492 -0.68(-3.32%)
Mar 09, 2016 20.07 20.69 19.26 20.47 4,856,598 -0.63(-2.99%)
Mar 08, 2016 21.94 22.19 21.00 21.10 2,477,426 -1.05(-4.74%)
Mar 07, 2016 21.60 22.37 21.19 22.15 2,758,024 +0.53(+2.45%)
Mar 04, 2016 21.75 22.25 21.35 21.62 3,694,527 -0.13(-0.60%)
Mar 03, 2016 21.19 21.88 20.79 21.75 3,094,947 +0.55(+2.59%)
Mar 02, 2016 20.72 21.45 20.50 21.20 1,818,961 +0.44(+2.12%)
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.