Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.93 23.98 23.73 23.95 47,494,824 +0.06(+0.26%)
May 27, 2016 23.73 23.88 23.88 23.88 29,653,576 +0.12(+0.52%)
May 26, 2016 23.64 23.91 23.64 23.76 36,647,604 +0.06(+0.23%)
May 25, 2016 23.55 23.74 23.51 23.70 30,483,424 +0.17(+0.73%)
May 24, 2016 23.25 23.59 23.25 23.53 41,093,412 +0.30(+1.28%)
May 23, 2016 23.35 23.40 23.22 23.24 34,544,904 -0.05(-0.21%)
May 20, 2016 23.10 23.39 23.08 23.28 50,095,648 +0.25(+1.08%)
May 19, 2016 22.88 23.07 22.75 23.04 38,626,656 +0.14(+0.63%)
May 18, 2016 22.78 23.04 22.75 22.89 28,917,678 +0.10(+0.42%)
May 17, 2016 22.96 23.01 22.72 22.79 45,609,844 -0.24(-1.05%)
May 16, 2016 22.73 23.07 22.64 23.04 31,949,748 +0.13(+0.57%)
May 13, 2016 23.00 23.08 22.87 22.90 29,726,988 +0.00(+0.00%)
May 12, 2016 22.93 22.97 22.72 22.90 36,771,656 +0.02(+0.09%)
May 11, 2016 23.09 23.16 22.88 22.88 44,045,632 -0.25(-1.06%)
May 10, 2016 23.15 23.18 22.91 23.13 36,218,424 -0.01(-0.06%)
May 09, 2016 22.95 23.24 22.94 23.14 46,006,692 +0.16(+0.71%)
May 06, 2016 22.84 22.99 22.72 22.98 33,861,280 +0.01(+0.03%)
May 05, 2016 22.83 23.08 22.79 22.97 34,727,952 +0.12(+0.51%)
May 04, 2016 23.04 23.20 22.81 22.86 52,715,424 -0.21(-0.89%)
May 03, 2016 23.03 23.25 22.75 23.06 104,532,712 +0.62(+2.74%)
May 02, 2016 22.28 22.58 22.24 22.44 55,626,560 +0.06(+0.27%)
Apr 29, 2016 22.49 22.55 22.19 22.38 49,998,624 -0.14(-0.61%)
Apr 28, 2016 22.56 22.70 22.41 22.52 48,275,464 -0.06(-0.27%)
Apr 27, 2016 22.57 22.73 22.51 22.58 38,132,860 -0.03(-0.15%)
Apr 26, 2016 22.72 22.81 22.53 22.62 42,001,428 -0.11(-0.48%)
Apr 25, 2016 22.67 22.77 22.58 22.73 35,452,076 -0.04(-0.18%)
Apr 22, 2016 22.75 22.92 22.63 22.77 38,196,200 +0.02(+0.09%)
Apr 21, 2016 22.62 22.91 22.61 22.75 49,947,444 +0.01(+0.03%)
Apr 20, 2016 22.48 22.86 22.48 22.74 51,274,532 +0.23(+1.03%)
Apr 19, 2016 22.44 22.72 22.40 22.51 41,532,364 +0.19(+0.86%)
Apr 18, 2016 22.24 22.49 22.10 22.31 54,069,584 +0.08(+0.34%)
Apr 15, 2016 22.34 22.43 22.10 22.24 51,548,704 -0.10(-0.46%)
Apr 14, 2016 22.23 22.43 22.12 22.34 46,696,224 +0.08(+0.34%)
Apr 13, 2016 21.87 22.31 21.88 22.27 53,281,920 +0.40(+1.81%)
Apr 12, 2016 21.83 21.99 21.76 21.87 62,637,060 +0.05(+0.22%)
Apr 11, 2016 22.25 22.28 21.81 21.82 121,645,136 -0.42(-1.88%)
Apr 08, 2016 22.47 22.51 22.09 22.24 77,086,368 -0.18(-0.79%)
Apr 07, 2016 22.27 22.64 22.24 22.42 89,695,656 -0.12(-0.52%)
Apr 06, 2016 21.58 22.58 21.58 22.53 219,780,096 +1.07(+5.01%)
Apr 05, 2016 21.36 21.73 20.92 21.46 415,709,056 +0.44(+2.08%)
Apr 04, 2016 20.59 21.04 20.57 21.02 75,549,240 +0.47(+2.26%)
Apr 01, 2016 20.15 20.65 20.12 20.56 70,677,056 +0.27(+1.35%)
Mar 31, 2016 20.57 20.64 20.19 20.28 82,993,952 -0.29(-1.43%)
Mar 30, 2016 20.63 20.67 20.54 20.58 46,895,980 +0.01(+0.07%)
Mar 29, 2016 20.41 20.66 20.33 20.56 50,557,696 +0.18(+0.91%)
Mar 28, 2016 20.59 20.68 20.35 20.38 45,546,228 -0.21(-1.00%)
Mar 24, 2016 20.61 20.58 20.58 20.58 46,682,908 -0.08(-0.36%)
Mar 23, 2016 20.82 20.95 20.60 20.66 59,599,476 -0.13(-0.63%)
Mar 22, 2016 20.55 20.91 20.45 20.79 59,453,864 +0.21(+1.03%)
Mar 21, 2016 20.15 20.61 20.15 20.58 51,472,520 +0.42(+2.10%)
Mar 18, 2016 20.19 20.29 19.96 20.15 119,693,088 +0.08(+0.38%)
Mar 17, 2016 19.93 20.24 19.67 20.08 97,724,160 +0.21(+1.03%)
Mar 16, 2016 20.20 20.20 19.75 19.87 133,306,664 -0.34(-1.69%)
Mar 15, 2016 20.45 20.48 20.05 20.21 79,892,560 -0.38(-1.86%)
Mar 14, 2016 20.71 20.76 20.49 20.60 68,339,744 -0.27(-1.31%)
Mar 11, 2016 20.38 20.87 20.34 20.87 88,234,560 +0.62(+3.08%)
Mar 10, 2016 20.46 20.47 20.21 20.25 84,939,920 -0.10(-0.50%)
Mar 09, 2016 20.34 20.42 20.13 20.35 112,378,168 +0.26(+1.29%)
Mar 08, 2016 20.36 20.36 20.09 20.09 47,923,340 -0.29(-1.44%)
Mar 07, 2016 20.22 20.40 20.06 20.39 47,049,988 +0.05(+0.27%)
Mar 04, 2016 20.43 20.48 20.22 20.33 53,834,676 -0.12(-0.60%)
Mar 03, 2016 20.45 20.53 20.24 20.45 53,906,680 -0.06(-0.30%)
Mar 02, 2016 20.60 20.64 20.36 20.52 50,104,992 -0.04(-0.20%)
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.