Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.39 24.41 23.95 24.10 2,256,863 -0.16(-0.66%)
Apr 28, 2016 25.92 26.26 24.05 24.26 2,231,006 -1.35(-5.27%)
Apr 27, 2016 25.72 25.80 25.39 25.61 1,110,528 -0.16(-0.62%)
Apr 26, 2016 25.67 25.79 25.57 25.77 722,314 +0.07(+0.27%)
Apr 25, 2016 25.62 25.72 25.46 25.70 1,500,325 -0.94(-3.53%)
Apr 22, 2016 27.08 27.19 26.32 26.64 2,935,458 +0.22(+0.83%)
Apr 21, 2016 27.26 27.30 26.33 26.42 2,830,886 -1.50(-5.37%)
Apr 20, 2016 27.94 28.17 27.77 27.92 1,665,939 +1.17(+4.37%)
Apr 19, 2016 26.95 27.00 26.65 26.75 1,187,012 +0.27(+1.02%)
Apr 18, 2016 25.52 26.69 25.45 26.48 2,942,041 -0.18(-0.68%)
Apr 15, 2016 26.72 26.83 26.51 26.66 1,709,332 -0.95(-3.44%)
Apr 14, 2016 27.57 27.81 27.50 27.61 1,499,377 -0.49(-1.74%)
Apr 13, 2016 27.90 28.12 27.80 28.10 1,150,473 +0.13(+0.46%)
Apr 12, 2016 27.99 28.05 27.62 27.97 2,373,336 +0.99(+3.67%)
Apr 11, 2016 27.43 27.52 26.97 26.98 2,463,354 +0.91(+3.49%)
Apr 08, 2016 26.35 26.35 25.95 26.07 979,610 +0.77(+3.04%)
Apr 07, 2016 25.71 25.79 25.17 25.30 1,231,514 -0.54(-2.09%)
Apr 06, 2016 25.70 25.88 25.42 25.84 1,528,275 +0.15(+0.58%)
Apr 05, 2016 25.80 26.00 25.69 25.69 4,076,867 +0.08(+0.31%)
Apr 04, 2016 25.66 25.87 25.57 25.61 2,136,251 +0.69(+2.77%)
Apr 01, 2016 24.77 24.94 24.45 24.92 1,242,782 -0.80(-3.11%)
Mar 31, 2016 25.80 25.93 25.70 25.72 459,945 -0.07(-0.27%)
Mar 30, 2016 25.76 26.06 25.72 25.79 957,581 -0.37(-1.41%)
Mar 29, 2016 25.63 26.16 25.50 26.16 1,163,762 +0.61(+2.39%)
Mar 28, 2016 25.72 25.84 25.41 25.55 819,707 +0.08(+0.31%)
Mar 24, 2016 25.17 25.47 25.47 25.47 860,400 -0.10(-0.39%)
Mar 23, 2016 25.90 25.93 25.54 25.57 816,769 -0.69(-2.63%)
Mar 22, 2016 26.04 26.29 25.96 26.26 819,643 -0.21(-0.79%)
Mar 21, 2016 26.32 26.49 26.16 26.47 957,508 +0.20(+0.76%)
Mar 18, 2016 26.19 26.43 26.07 26.27 1,062,746 +0.18(+0.69%)
Mar 17, 2016 25.79 26.14 25.67 26.09 2,838,872 +0.59(+2.31%)
Mar 16, 2016 25.11 25.50 25.08 25.50 1,382,858 +0.98(+4.00%)
Mar 15, 2016 24.44 24.54 24.34 24.52 660,226 -0.06(-0.24%)
Mar 14, 2016 24.50 24.63 24.43 24.58 799,125 -0.03(-0.12%)
Mar 11, 2016 24.38 24.62 24.22 24.61 1,414,377 +0.95(+4.02%)
Mar 10, 2016 24.23 24.31 23.37 23.66 2,479,182 +0.38(+1.63%)
Mar 09, 2016 23.40 23.45 23.09 23.28 1,522,971 +0.82(+3.65%)
Mar 08, 2016 22.96 23.00 22.42 22.46 1,477,821 -0.76(-3.27%)
Mar 07, 2016 22.81 23.37 22.79 23.22 2,042,491 +0.29(+1.26%)
Mar 04, 2016 22.74 23.14 22.72 22.93 1,670,971 +0.82(+3.71%)
Mar 03, 2016 22.02 22.15 21.93 22.11 5,247,914 +0.11(+0.50%)
Mar 02, 2016 21.88 22.05 21.79 22.00 1,638,245 +0.39(+1.80%)
Mar 01, 2016 21.29 21.71 21.24 21.61 1,072,772 +0.49(+2.32%)
Feb 29, 2016 21.28 21.43 21.11 21.12 1,138,575 -0.42(-1.95%)
Feb 26, 2016 21.42 21.70 21.39 21.54 2,366,442 +0.20(+0.94%)
Feb 25, 2016 21.12 21.35 21.01 21.34 1,051,402 -0.09(-0.42%)
Feb 24, 2016 21.18 21.50 20.97 21.43 670,709 -0.08(-0.37%)
Feb 23, 2016 21.70 21.92 21.50 21.51 1,148,281 -0.80(-3.59%)
Feb 22, 2016 22.23 22.44 22.21 22.31 548,392 +0.34(+1.55%)
Feb 19, 2016 22.04 22.16 21.83 21.97 749,726 -0.25(-1.13%)
Feb 18, 2016 22.56 22.56 22.17 22.22 603,454 +0.04(+0.18%)
Feb 17, 2016 22.04 22.28 21.98 22.18 1,084,590 +0.61(+2.83%)
Feb 16, 2016 21.53 21.64 21.33 21.57 1,274,287 +0.75(+3.60%)
Feb 12, 2016 20.33 20.82 20.82 20.82 1,160,900 +0.56(+2.76%)
Feb 11, 2016 20.37 20.56 20.11 20.26 1,232,742 -0.53(-2.55%)
Feb 10, 2016 20.65 21.27 20.64 20.79 963,848 +0.04(+0.19%)
Feb 09, 2016 20.43 20.86 20.41 20.75 3,052,328 -0.45(-2.12%)
Feb 08, 2016 21.41 21.46 20.87 21.20 1,545,240 -0.53(-2.44%)
Feb 05, 2016 22.25 22.28 21.68 21.73 1,225,618 -0.35(-1.59%)
Feb 04, 2016 22.05 22.36 21.90 22.08 980,710 +0.05(+0.23%)
Feb 03, 2016 22.09 22.21 21.57 22.03 1,575,338 -0.36(-1.61%)
Feb 02, 2016 22.36 22.70 22.24 22.39 2,828,951 -0.92(-3.95%)
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.