Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 20.55 21.06 20.53 20.97 69,287,264 +0.28(+1.35%)
Mar 31, 2016 20.98 21.06 20.60 20.69 81,361,960 -0.30(-1.43%)
Mar 30, 2016 21.05 21.09 20.95 20.99 45,973,824 +0.01(+0.07%)
Mar 29, 2016 20.81 21.07 20.74 20.98 49,563,536 +0.19(+0.91%)
Mar 28, 2016 21.00 21.09 20.76 20.79 44,650,612 -0.21(-1.00%)
Mar 24, 2016 21.02 21.00 21.00 21.00 45,764,940 -0.08(-0.36%)
Mar 23, 2016 21.24 21.37 21.01 21.07 58,427,516 -0.13(-0.63%)
Mar 22, 2016 20.96 21.33 20.86 21.21 58,284,768 +0.22(+1.03%)
Mar 21, 2016 20.56 21.02 20.55 20.99 50,460,368 +0.43(+2.11%)
Mar 18, 2016 20.59 20.70 20.36 20.56 117,339,456 +0.08(+0.38%)
Mar 17, 2016 20.33 20.64 20.06 20.48 95,802,520 +0.21(+1.03%)
Mar 16, 2016 20.61 20.61 20.15 20.27 130,685,336 -0.35(-1.69%)
Mar 15, 2016 20.86 20.89 20.45 20.62 78,321,560 -0.39(-1.86%)
Mar 14, 2016 21.13 21.18 20.91 21.01 66,995,916 -0.28(-1.31%)
Mar 11, 2016 20.79 21.29 20.75 21.29 86,499,520 +0.64(+3.08%)
Mar 10, 2016 20.87 20.88 20.61 20.65 83,269,672 -0.10(-0.50%)
Mar 09, 2016 20.75 20.83 20.54 20.76 110,168,376 +0.27(+1.29%)
Mar 08, 2016 20.77 20.77 20.49 20.49 46,980,980 -0.30(-1.44%)
Mar 07, 2016 20.63 20.81 20.47 20.79 46,124,800 +0.06(+0.27%)
Mar 04, 2016 20.84 20.89 20.63 20.74 52,776,076 -0.13(-0.60%)
Mar 03, 2016 20.86 20.94 20.65 20.86 52,846,664 -0.06(-0.30%)
Mar 02, 2016 21.02 21.05 20.77 20.93 49,119,728 -0.04(-0.20%)
Mar 01, 2016 20.79 21.00 20.68 20.97 44,988,112 +0.26(+1.25%)
Feb 29, 2016 21.00 21.07 20.64 20.71 50,323,884 -0.39(-1.85%)
Feb 26, 2016 21.48 21.57 20.95 21.10 61,497,144 -0.25(-1.18%)
Feb 25, 2016 21.01 21.42 20.95 21.35 74,537,776 +0.40(+1.90%)
Feb 24, 2016 20.81 21.00 20.61 20.95 45,291,324 +0.04(+0.20%)
Feb 23, 2016 20.98 21.21 20.90 20.91 45,801,412 -0.06(-0.30%)
Feb 22, 2016 20.77 20.99 20.70 20.98 56,343,684 +0.39(+1.90%)
Feb 19, 2016 20.66 20.70 20.36 20.58 56,911,032 -0.04(-0.20%)
Feb 18, 2016 20.81 20.97 20.57 20.63 69,032,848 -0.06(-0.27%)
Feb 17, 2016 20.94 20.99 20.66 20.68 56,029,740 -0.13(-0.60%)
Feb 16, 2016 20.63 20.83 20.56 20.81 46,657,816 +0.31(+1.53%)
Feb 12, 2016 20.42 20.49 20.49 20.49 46,622,368 +0.16(+0.79%)
Feb 11, 2016 20.25 20.48 20.17 20.33 56,786,592 -0.25(-1.22%)
Feb 10, 2016 20.47 20.87 20.46 20.58 64,048,172 +0.27(+1.34%)
Feb 09, 2016 19.87 20.38 19.78 20.31 81,841,632 +0.38(+1.89%)
Feb 08, 2016 20.02 20.23 19.72 19.94 68,068,728 -0.33(-1.62%)
Feb 05, 2016 20.26 20.53 20.13 20.26 55,774,584 +0.02(+0.10%)
Feb 04, 2016 20.58 20.65 20.06 20.24 81,556,920 -0.47(-2.26%)
Feb 03, 2016 20.88 20.99 20.34 20.71 64,429,664 -0.12(-0.57%)
Feb 02, 2016 20.85 20.96 20.42 20.83 69,759,880 -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.