Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.75 24.84 24.61 24.80 38,328,536 +0.14(+0.57%)
Jun 29, 2016 24.38 24.75 24.35 24.66 35,304,896 +0.40(+1.65%)
Jun 28, 2016 24.05 24.28 23.90 24.25 33,771,504 +0.45(+1.89%)
Jun 27, 2016 23.80 23.93 23.61 23.80 42,379,464 -0.12(-0.50%)
Jun 24, 2016 23.80 24.26 23.77 23.92 62,476,568 -0.44(-1.79%)
Jun 23, 2016 24.44 24.47 24.16 24.36 33,826,716 +0.08(+0.35%)
Jun 22, 2016 24.47 24.61 24.23 24.28 35,720,516 -0.20(-0.81%)
Jun 21, 2016 24.30 24.56 24.30 24.47 36,004,176 +0.18(+0.72%)
Jun 20, 2016 24.28 24.44 24.07 24.30 32,082,656 +0.20(+0.82%)
Jun 17, 2016 24.49 24.52 23.98 24.10 47,721,296 -0.37(-1.53%)
Jun 16, 2016 24.42 24.50 24.24 24.47 31,713,130 -0.03(-0.12%)
Jun 15, 2016 24.66 24.78 24.40 24.50 28,792,442 -0.14(-0.57%)
Jun 14, 2016 24.37 24.67 24.35 24.64 45,009,408 +0.18(+0.72%)
Jun 13, 2016 24.66 24.75 24.44 24.47 42,157,792 -0.39(-1.56%)
Jun 10, 2016 24.73 24.92 24.66 24.85 29,160,006 -0.01(-0.06%)
Jun 09, 2016 24.68 25.00 24.67 24.87 34,272,152 +0.04(+0.17%)
Jun 08, 2016 24.49 24.88 24.42 24.83 31,932,156 +0.29(+1.18%)
Jun 07, 2016 24.54 24.64 24.47 24.54 33,378,674 -0.06(-0.26%)
Jun 06, 2016 24.44 24.64 24.38 24.60 28,999,970 +0.17(+0.69%)
Jun 03, 2016 24.56 24.56 24.26 24.43 38,229,372 -0.13(-0.52%)
Jun 02, 2016 24.43 24.64 24.31 24.56 42,850,260 +0.08(+0.35%)
Jun 01, 2016 24.44 24.60 24.38 24.47 32,818,660 +0.04(+0.14%)
May 31, 2016 24.42 24.47 24.21 24.44 46,539,532 +0.06(+0.26%)
May 27, 2016 24.21 24.37 24.37 24.37 29,057,136 +0.13(+0.52%)
May 26, 2016 24.13 24.40 24.13 24.25 35,910,492 +0.06(+0.23%)
May 25, 2016 24.03 24.23 23.99 24.19 29,870,292 +0.18(+0.73%)
May 24, 2016 23.73 24.07 23.73 24.02 40,266,876 +0.30(+1.28%)
May 23, 2016 23.83 23.88 23.70 23.71 33,850,084 -0.05(-0.21%)
May 20, 2016 23.58 23.87 23.56 23.76 49,088,044 +0.25(+1.08%)
May 19, 2016 23.35 23.54 23.21 23.51 37,849,732 +0.15(+0.63%)
May 18, 2016 23.25 23.51 23.22 23.36 28,336,040 +0.10(+0.42%)
May 17, 2016 23.43 23.48 23.18 23.26 44,692,464 -0.25(-1.05%)
May 16, 2016 23.19 23.54 23.11 23.51 31,307,124 +0.13(+0.57%)
May 13, 2016 23.47 23.56 23.34 23.37 29,129,072 +0.00(+0.00%)
May 12, 2016 23.40 23.44 23.18 23.37 36,032,048 +0.02(+0.09%)
May 11, 2016 23.56 23.64 23.35 23.35 43,159,720 -0.24(-1.02%)
May 10, 2016 23.61 23.64 23.37 23.59 35,506,228 -0.01(-0.06%)
May 09, 2016 23.41 23.70 23.40 23.61 45,102,020 +0.17(+0.71%)
May 06, 2016 23.30 23.45 23.17 23.44 33,195,434 +0.01(+0.03%)
May 05, 2016 23.29 23.54 23.24 23.43 34,045,060 +0.12(+0.51%)
May 04, 2016 23.50 23.66 23.26 23.31 51,678,832 -0.21(-0.89%)
May 03, 2016 23.49 23.71 23.21 23.52 102,477,192 +0.63(+2.74%)
May 02, 2016 22.73 23.03 22.69 22.89 54,532,720 +0.06(+0.28%)
Apr 29, 2016 22.94 23.00 22.64 22.83 49,015,456 -0.14(-0.61%)
Apr 28, 2016 23.01 23.16 22.86 22.97 47,326,180 -0.06(-0.27%)
Apr 27, 2016 23.02 23.18 22.96 23.03 37,383,020 -0.03(-0.15%)
Apr 26, 2016 23.17 23.26 22.98 23.07 41,175,516 -0.11(-0.48%)
Apr 25, 2016 23.13 23.22 23.03 23.18 34,754,948 -0.04(-0.18%)
Apr 22, 2016 23.21 23.38 23.08 23.22 37,445,112 +0.02(+0.09%)
Apr 21, 2016 23.08 23.37 23.06 23.20 48,965,280 +0.01(+0.03%)
Apr 20, 2016 22.93 23.31 22.93 23.20 50,266,276 +0.24(+1.03%)
Apr 19, 2016 22.89 23.17 22.85 22.96 40,715,676 +0.20(+0.86%)
Apr 18, 2016 22.69 22.94 22.54 22.76 53,006,364 +0.08(+0.34%)
Apr 15, 2016 22.79 22.88 22.55 22.69 50,535,052 -0.10(-0.46%)
Apr 14, 2016 22.67 22.88 22.57 22.79 45,777,992 +0.08(+0.34%)
Apr 13, 2016 22.31 22.76 22.32 22.71 52,234,188 +0.40(+1.81%)
Apr 12, 2016 22.27 22.43 22.20 22.31 61,405,368 +0.05(+0.22%)
Apr 11, 2016 22.70 22.73 22.25 22.26 119,253,112 -0.43(-1.88%)
Apr 08, 2016 22.92 22.96 22.53 22.69 75,570,552 -0.18(-0.79%)
Apr 07, 2016 22.72 23.09 22.69 22.87 87,931,888 -0.12(-0.52%)
Apr 06, 2016 22.02 23.03 22.01 22.99 215,458,352 +1.10(+5.01%)
Apr 05, 2016 21.79 22.16 21.34 21.89 407,534,592 +0.45(+2.08%)
Apr 04, 2016 21.00 21.46 20.98 21.44 74,063,640 +0.47(+2.26%)
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.