Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.97 23.97 23.95 23.95 318 -0.11(-0.46%)
Apr 28, 2016 24.38 24.38 24.06 24.06 2,434 -0.33(-1.37%)
Apr 27, 2016 24.22 24.41 24.16 24.39 3,659 +0.23(+0.96%)
Apr 26, 2016 24.05 24.16 23.95 24.16 11,619 +0.37(+1.56%)
Apr 25, 2016 24.00 24.00 23.72 23.79 19,906 -0.40(-1.65%)
Apr 22, 2016 24.31 24.33 24.06 24.19 9,679 +0.04(+0.17%)
Apr 21, 2016 24.28 24.28 24.11 24.15 1,213 -0.15(-0.62%)
Apr 20, 2016 24.16 24.30 24.16 24.30 1,452 +0.16(+0.66%)
Apr 19, 2016 23.83 24.16 23.83 24.14 1,666 +0.55(+2.33%)
Apr 18, 2016 23.59 23.59 23.59 23.59 4,751 +0.14(+0.60%)
Apr 15, 2016 23.45 23.45 23.45 23.45 1,332 -0.03(-0.13%)
Apr 14, 2016 23.50 23.50 23.48 23.48 10,650 -0.14(-0.59%)
Apr 13, 2016 23.57 23.62 23.57 23.62 2,043 +0.65(+2.83%)
Apr 11, 2016 23.17 22.97 22.97 22.97 8,400 +0.23(+1.01%)
Apr 08, 2016 22.92 22.92 22.74 22.74 4,860 +0.16(+0.71%)
Apr 07, 2016 22.80 22.80 22.53 22.58 6,866 -0.31(-1.35%)
Apr 06, 2016 22.63 22.90 22.63 22.89 1,912 +0.16(+0.70%)
Apr 05, 2016 22.74 22.86 22.67 22.73 2,214 -0.11(-0.48%)
Apr 04, 2016 22.88 22.88 22.84 22.84 1,167 -0.16(-0.71%)
Apr 01, 2016 22.87 23.00 22.87 23.00 2,571 -0.24(-1.02%)
Mar 31, 2016 23.35 23.39 23.20 23.24 8,291 -0.04(-0.17%)
Mar 30, 2016 23.83 23.83 23.28 23.28 1,728 +0.11(+0.47%)
Mar 29, 2016 22.75 23.25 22.72 23.17 13,675 +0.27(+1.18%)
Mar 28, 2016 22.92 22.94 22.86 22.90 68,561 +0.06(+0.24%)
Mar 24, 2016 22.51 22.84 22.84 22.84 4,300 +0.11(+0.46%)
Mar 23, 2016 23.10 23.10 22.74 22.74 3,935 -0.55(-2.36%)
Mar 22, 2016 23.20 23.31 23.20 23.29 1,452 +0.02(+0.09%)
Mar 21, 2016 23.27 23.27 23.27 23.27 8,658 -0.12(-0.51%)
Mar 18, 2016 23.36 23.39 23.36 23.39 1,375 +0.03(+0.11%)
Mar 17, 2016 23.46 23.49 23.36 23.36 2,562 +0.29(+1.23%)
Mar 16, 2016 22.59 23.08 22.57 23.08 2,427 +0.45(+1.97%)
Mar 15, 2016 22.57 22.63 22.48 22.63 3,295 -0.64(-2.73%)
Mar 14, 2016 23.27 23.27 23.27 23.27 539 -0.10(-0.43%)
Mar 11, 2016 23.37 23.37 23.37 23.37 345 +0.25(+1.08%)
Mar 10, 2016 23.06 23.12 23.04 23.12 3,936 +0.20(+0.87%)
Mar 09, 2016 23.41 23.41 22.73 22.92 1,638 +0.08(+0.35%)
Mar 08, 2016 23.02 23.09 22.84 22.84 9,350 -0.60(-2.56%)
Mar 07, 2016 23.17 23.44 23.17 23.44 7,684 +0.37(+1.60%)
Mar 04, 2016 23.30 22.79 23.07 23.07 5,253 +0.28(+1.22%)
Mar 03, 2016 22.68 22.84 22.68 22.79 2,041 +0.33(+1.45%)
Mar 02, 2016 22.16 22.46 22.16 22.46 3,168 +0.80(+3.71%)
Feb 29, 2016 21.66 21.69 21.66 21.66 10 +0.01(+0.05%)
Feb 26, 2016 21.64 21.66 21.64 21.65 1,537 +0.07(+0.33%)
Feb 25, 2016 21.40 21.58 21.26 21.58 3,104 +0.25(+1.17%)
Feb 24, 2016 21.15 21.37 21.14 21.33 4,756 +0.10(+0.47%)
Feb 23, 2016 21.31 21.32 21.18 21.23 18,170 -0.13(-0.61%)
Feb 22, 2016 21.34 21.37 21.32 21.36 24,244 +0.53(+2.54%)
Feb 19, 2016 22.02 22.02 20.76 20.83 20,423 -0.28(-1.33%)
Feb 18, 2016 20.95 21.19 20.92 21.11 89,395 +0.05(+0.24%)
Feb 17, 2016 20.80 21.11 20.69 21.06 111,584 +0.52(+2.53%)
Feb 16, 2016 20.29 20.60 20.29 20.54 454,292 +0.40(+1.99%)
Feb 12, 2016 19.77 20.14 20.14 20.14 79,400 +0.53(+2.70%)
Feb 11, 2016 19.59 19.71 19.34 19.61 64,307 -0.11(-0.56%)
Feb 10, 2016 19.99 19.99 19.70 19.72 17,345 -0.12(-0.60%)
Feb 09, 2016 19.94 19.98 19.70 19.84 634,854 -0.26(-1.29%)
Feb 08, 2016 20.08 20.15 19.92 20.10 80,398 -0.34(-1.66%)
Feb 05, 2016 20.44 20.48 20.39 20.44 71,143 -0.03(-0.15%)
Feb 04, 2016 20.65 20.65 20.36 20.47 9,530 +0.48(+2.40%)
Feb 03, 2016 19.52 20.00 19.45 19.99 2,511 +0.54(+2.78%)
Feb 02, 2016 19.52 19.52 19.37 19.45 58,383 -0.74(-3.67%)
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.