Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.