Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.75 24.84 24.61 24.80 38,324,560 +0.14(+0.57%)
Jun 29, 2016 24.38 24.76 24.35 24.66 35,301,236 +0.40(+1.66%)
Jun 28, 2016 24.05 24.28 23.91 24.26 33,768,000 +0.45(+1.89%)
Jun 27, 2016 23.81 23.93 23.62 23.81 42,375,072 -0.12(-0.50%)
Jun 24, 2016 23.81 24.26 23.77 23.93 62,470,092 -0.44(-1.79%)
Jun 23, 2016 24.44 24.47 24.16 24.36 33,823,212 +0.08(+0.35%)
Jun 22, 2016 24.47 24.61 24.24 24.28 35,716,812 -0.20(-0.81%)
Jun 21, 2016 24.31 24.57 24.31 24.48 36,000,440 +0.18(+0.72%)
Jun 20, 2016 24.29 24.44 24.07 24.30 32,079,330 +0.20(+0.82%)
Jun 17, 2016 24.50 24.52 23.99 24.10 47,716,348 -0.37(-1.53%)
Jun 16, 2016 24.43 24.50 24.24 24.48 31,709,842 -0.03(-0.12%)
Jun 15, 2016 24.66 24.79 24.41 24.50 28,789,456 -0.14(-0.57%)
Jun 14, 2016 24.37 24.67 24.36 24.64 45,004,740 +0.18(+0.72%)
Jun 13, 2016 24.67 24.76 24.44 24.47 42,153,420 -0.39(-1.56%)
Jun 10, 2016 24.73 24.93 24.67 24.86 29,156,984 -0.01(-0.06%)
Jun 09, 2016 24.69 25.00 24.67 24.87 34,268,596 +0.04(+0.17%)
Jun 08, 2016 24.49 24.88 24.42 24.83 31,928,846 +0.29(+1.18%)
Jun 07, 2016 24.54 24.64 24.48 24.54 33,375,214 -0.06(-0.26%)
Jun 06, 2016 24.44 24.64 24.38 24.60 28,996,964 +0.17(+0.69%)
Jun 03, 2016 24.56 24.57 24.26 24.43 38,225,408 -0.13(-0.52%)
Jun 02, 2016 24.43 24.64 24.31 24.56 42,845,820 +0.08(+0.35%)
Jun 01, 2016 24.44 24.61 24.38 24.48 32,815,258 +0.04(+0.14%)
May 31, 2016 24.42 24.48 24.22 24.44 46,534,708 +0.06(+0.26%)
May 27, 2016 24.22 24.38 24.38 24.38 29,054,124 +0.13(+0.52%)
May 26, 2016 24.13 24.41 24.13 24.25 35,906,768 +0.06(+0.23%)
May 25, 2016 24.03 24.23 24.00 24.19 29,867,196 +0.18(+0.73%)
May 24, 2016 23.73 24.07 23.73 24.02 40,262,700 +0.30(+1.28%)
May 23, 2016 23.83 23.88 23.70 23.72 33,846,576 -0.05(-0.21%)
May 20, 2016 23.58 23.88 23.56 23.76 49,082,956 +0.25(+1.08%)
May 19, 2016 23.36 23.55 23.22 23.51 37,845,812 +0.15(+0.63%)
May 18, 2016 23.25 23.51 23.22 23.36 28,333,104 +0.10(+0.42%)
May 17, 2016 23.43 23.48 23.19 23.26 44,687,832 -0.25(-1.05%)
May 16, 2016 23.19 23.55 23.11 23.51 31,303,878 +0.13(+0.57%)
May 13, 2016 23.48 23.56 23.34 23.38 29,126,052 +0.00(+0.00%)
May 12, 2016 23.40 23.44 23.19 23.38 36,028,312 +0.02(+0.09%)
May 11, 2016 23.57 23.64 23.35 23.36 43,155,244 -0.24(-1.02%)
May 10, 2016 23.62 23.64 23.37 23.60 35,502,556 -0.01(-0.06%)
May 09, 2016 23.41 23.70 23.40 23.61 45,097,356 +0.17(+0.71%)
May 06, 2016 23.30 23.45 23.18 23.44 33,192,002 +0.01(+0.03%)
May 05, 2016 23.30 23.54 23.25 23.43 34,041,540 +0.12(+0.51%)
May 04, 2016 23.50 23.67 23.27 23.32 51,673,488 -0.21(-0.89%)
May 03, 2016 23.49 23.71 23.21 23.53 102,466,592 +0.63(+2.74%)
May 02, 2016 22.73 23.04 22.69 22.90 54,527,084 +0.06(+0.28%)
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%)
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.