Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.95 23.00 22.64 22.83 49,010,388 -0.14(-0.61%)
Apr 28, 2016 23.02 23.16 22.86 22.97 47,321,284 -0.06(-0.27%)
Apr 27, 2016 23.02 23.18 22.97 23.04 37,379,152 -0.03(-0.15%)
Apr 26, 2016 23.18 23.27 22.98 23.07 41,171,256 -0.11(-0.48%)
Apr 25, 2016 23.13 23.23 23.04 23.18 34,751,352 -0.04(-0.18%)
Apr 22, 2016 23.21 23.39 23.09 23.23 37,441,240 +0.02(+0.09%)
Apr 21, 2016 23.08 23.37 23.06 23.20 48,960,216 +0.01(+0.03%)
Apr 20, 2016 22.93 23.32 22.93 23.20 50,261,076 +0.24(+1.03%)
Apr 19, 2016 22.90 23.18 22.86 22.96 40,711,464 +0.20(+0.86%)
Apr 18, 2016 22.69 22.94 22.54 22.76 53,000,880 +0.08(+0.34%)
Apr 15, 2016 22.79 22.89 22.55 22.69 50,529,828 -0.10(-0.46%)
Apr 14, 2016 22.67 22.88 22.57 22.79 45,773,260 +0.08(+0.34%)
Apr 13, 2016 22.31 22.76 22.32 22.72 52,228,784 +0.40(+1.81%)
Apr 12, 2016 22.27 22.44 22.20 22.31 61,399,020 +0.05(+0.22%)
Apr 11, 2016 22.70 22.73 22.25 22.26 119,240,784 -0.43(-1.88%)
Apr 08, 2016 22.92 22.97 22.53 22.69 75,562,736 -0.18(-0.79%)
Apr 07, 2016 22.72 23.09 22.69 22.87 87,922,800 -0.12(-0.52%)
Apr 06, 2016 22.02 23.04 22.01 22.99 215,436,080 +1.10(+5.01%)
Apr 05, 2016 21.79 22.16 21.34 21.89 407,492,448 +0.45(+2.08%)
Apr 04, 2016 21.01 21.47 20.98 21.45 74,055,984 +0.47(+2.26%)
Apr 01, 2016 20.55 21.06 20.53 20.97 69,280,096 +0.28(+1.35%)
Mar 31, 2016 20.98 21.06 20.60 20.69 81,353,552 -0.30(-1.43%)
Mar 30, 2016 21.05 21.09 20.95 20.99 45,969,068 +0.01(+0.07%)
Mar 29, 2016 20.82 21.08 20.74 20.98 49,558,408 +0.19(+0.91%)
Mar 28, 2016 21.01 21.10 20.76 20.79 44,645,992 -0.21(-1.00%)
Mar 24, 2016 21.03 21.00 21.00 21.00 45,760,208 -0.08(-0.36%)
Mar 23, 2016 21.24 21.37 21.01 21.08 58,421,472 -0.13(-0.63%)
Mar 22, 2016 20.96 21.33 20.87 21.21 58,278,740 +0.22(+1.03%)
Mar 21, 2016 20.56 21.03 20.55 20.99 50,455,148 +0.43(+2.11%)
Mar 18, 2016 20.59 20.70 20.36 20.56 117,327,320 +0.08(+0.37%)
Mar 17, 2016 20.33 20.65 20.06 20.48 95,792,616 +0.21(+1.03%)
Mar 16, 2016 20.61 20.61 20.15 20.27 130,671,816 -0.35(-1.69%)
Mar 15, 2016 20.86 20.89 20.45 20.62 78,313,464 -0.39(-1.86%)
Mar 14, 2016 21.13 21.18 20.91 21.01 66,988,988 -0.28(-1.31%)
Mar 11, 2016 20.79 21.29 20.75 21.29 86,490,584 +0.64(+3.08%)
Mar 10, 2016 20.87 20.89 20.61 20.66 83,261,064 -0.10(-0.50%)
Mar 09, 2016 20.75 20.83 20.54 20.76 110,156,984 +0.27(+1.29%)
Mar 08, 2016 20.77 20.77 20.50 20.50 46,976,120 -0.30(-1.44%)
Mar 07, 2016 20.63 20.81 20.47 20.80 46,120,028 +0.06(+0.27%)
Mar 04, 2016 20.84 20.89 20.63 20.74 52,770,620 -0.13(-0.60%)
Mar 03, 2016 20.86 20.94 20.65 20.87 52,841,200 -0.06(-0.30%)
Mar 02, 2016 21.02 21.05 20.77 20.93 49,114,648 -0.04(-0.20%)
Mar 01, 2016 20.80 21.01 20.68 20.97 44,983,460 +0.26(+1.25%)
Feb 29, 2016 21.01 21.07 20.64 20.71 50,318,680 -0.39(-1.85%)
Feb 26, 2016 21.49 21.57 20.96 21.10 61,490,784 -0.25(-1.18%)
Feb 25, 2016 21.01 21.42 20.96 21.35 74,530,072 +0.40(+1.90%)
Feb 24, 2016 20.81 21.00 20.61 20.96 45,286,640 +0.04(+0.20%)
Feb 23, 2016 20.98 21.21 20.90 20.91 45,796,676 -0.06(-0.30%)
Feb 22, 2016 20.77 20.99 20.70 20.98 56,337,860 +0.39(+1.90%)
Feb 19, 2016 20.66 20.70 20.37 20.59 56,905,144 -0.04(-0.20%)
Feb 18, 2016 20.82 20.97 20.57 20.63 69,025,712 -0.06(-0.27%)
Feb 17, 2016 20.94 20.99 20.66 20.68 56,023,948 -0.13(-0.60%)
Feb 16, 2016 20.63 20.83 20.56 20.81 46,652,988 +0.31(+1.53%)
Feb 12, 2016 20.42 20.50 20.50 20.50 46,617,548 +0.16(+0.79%)
Feb 11, 2016 20.25 20.48 20.17 20.34 56,780,720 -0.25(-1.22%)
Feb 10, 2016 20.48 20.87 20.46 20.59 64,041,548 +0.27(+1.34%)
Feb 09, 2016 19.87 20.38 19.78 20.31 81,833,168 +0.38(+1.89%)
Feb 08, 2016 20.02 20.23 19.72 19.94 68,061,688 -0.33(-1.62%)
Feb 05, 2016 20.26 20.53 20.13 20.27 55,768,816 +0.02(+0.10%)
Feb 04, 2016 20.59 20.66 20.06 20.24 81,548,488 -0.47(-2.26%)
Feb 03, 2016 20.88 20.99 20.34 20.71 64,423,000 -0.12(-0.57%)
Feb 02, 2016 20.85 20.97 20.42 20.83 69,752,656 -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.