Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 21.78 22.19 21.25 21.54 2,191,380 -0.24(-1.09%)
May 27, 2016 21.65 21.78 21.78 21.78 1,418,039 +0.13(+0.60%)
May 26, 2016 22.37 22.40 21.38 21.65 3,524,290 -0.54(-2.43%)
May 25, 2016 22.96 23.12 21.85 22.19 2,378,377 -0.64(-2.79%)
May 24, 2016 22.43 22.83 22.10 22.82 1,579,178 +0.60(+2.72%)
May 23, 2016 22.59 22.93 22.19 22.22 1,244,589 -0.51(-2.26%)
May 20, 2016 22.63 22.76 22.24 22.73 1,374,765 +0.24(+1.05%)
May 19, 2016 23.11 23.86 22.28 22.50 1,749,994 -0.81(-3.47%)
May 18, 2016 22.79 23.83 22.79 23.30 1,910,664 +0.55(+2.40%)
May 17, 2016 22.74 23.39 22.63 22.76 1,693,964 -0.05(-0.22%)
May 16, 2016 23.32 23.32 22.19 22.81 2,057,161 -0.33(-1.45%)
May 13, 2016 23.05 23.58 22.73 23.14 1,409,349 +0.09(+0.39%)
May 12, 2016 24.24 24.46 22.94 23.05 2,337,792 -1.14(-4.69%)
May 11, 2016 23.50 24.37 23.26 24.19 1,906,828 +0.61(+2.60%)
May 10, 2016 23.44 23.88 22.98 23.57 2,187,628 +0.37(+1.60%)
May 09, 2016 23.55 23.55 22.57 23.20 1,642,933 -0.72(-3.01%)
May 06, 2016 23.65 24.59 23.59 23.92 1,076,460 +0.11(+0.44%)
May 05, 2016 24.24 24.49 23.58 23.82 1,949,578 -0.26(-1.07%)
May 04, 2016 24.98 25.34 23.71 24.07 2,126,069 -1.25(-4.92%)
May 03, 2016 25.67 25.95 25.10 25.32 1,635,798 -0.75(-2.88%)
May 02, 2016 25.88 26.14 25.39 26.07 1,768,816 +0.06(+0.22%)
Apr 29, 2016 26.96 27.03 25.79 26.02 2,849,550 -1.07(-3.94%)
Apr 28, 2016 27.90 28.26 26.91 27.08 2,040,273 -1.45(-5.07%)
Apr 27, 2016 28.24 28.84 27.70 28.53 2,435,798 +0.29(+1.03%)
Apr 26, 2016 27.90 28.45 27.62 28.24 1,618,103 +0.48(+1.72%)
Apr 25, 2016 27.30 27.79 27.19 27.76 1,595,438 +0.19(+0.67%)
Apr 22, 2016 27.06 27.81 27.05 27.58 1,213,728 +0.56(+2.06%)
Apr 21, 2016 26.36 27.11 25.80 27.02 1,578,060 +0.71(+2.70%)
Apr 20, 2016 25.99 26.48 25.55 26.31 1,366,155 +0.14(+0.53%)
Apr 19, 2016 26.63 26.63 25.55 26.17 1,644,850 -0.32(-1.22%)
Apr 18, 2016 25.80 26.49 25.47 26.49 1,060,054 +0.43(+1.64%)
Apr 15, 2016 26.46 26.90 25.96 26.06 1,384,605 -0.70(-2.60%)
Apr 14, 2016 26.91 27.16 26.56 26.76 1,354,884 -0.17(-0.63%)
Apr 13, 2016 26.74 27.04 26.19 26.93 1,153,387 +0.28(+1.06%)
Apr 12, 2016 26.26 26.75 25.80 26.65 1,699,312 +0.39(+1.48%)
Apr 11, 2016 27.38 27.38 26.11 26.26 1,906,477 -0.94(-3.45%)
Apr 08, 2016 26.68 27.57 25.99 27.20 3,755,858 +0.83(+3.16%)
Apr 07, 2016 26.35 26.91 26.02 26.36 1,622,440 +0.00(+0.00%)
Apr 06, 2016 26.41 26.80 25.43 26.36 2,394,364 +0.06(+0.25%)
Apr 05, 2016 26.91 27.30 26.04 26.30 3,458,980 -0.99(-3.61%)
Apr 04, 2016 26.05 27.48 26.00 27.28 2,251,080 +1.23(+4.72%)
Apr 01, 2016 26.48 26.48 25.14 26.06 2,015,544 -0.78(-2.92%)
Mar 31, 2016 25.94 27.07 25.10 26.84 2,895,412 +1.03(+4.01%)
Mar 30, 2016 26.75 26.99 25.42 25.80 2,585,806 -0.64(-2.42%)
Mar 29, 2016 25.96 26.48 25.69 26.44 1,465,758 +0.15(+0.55%)
Mar 28, 2016 26.19 26.45 25.64 26.30 1,269,329 +0.09(+0.34%)
Mar 24, 2016 25.21 26.21 26.21 26.21 1,589,874 +0.71(+2.79%)
Mar 23, 2016 26.91 26.72 25.30 25.50 1,594,279 -1.41(-5.26%)
Mar 22, 2016 25.61 26.95 25.61 26.91 1,676,443 +1.17(+4.55%)
Mar 21, 2016 25.68 26.01 25.51 25.74 1,031,806 +0.10(+0.38%)
Mar 18, 2016 25.37 25.66 25.05 25.64 2,041,621 +0.22(+0.86%)
Mar 17, 2016 26.02 26.16 24.96 25.43 1,965,387 -0.65(-2.48%)
Mar 16, 2016 25.01 26.16 24.85 26.07 1,809,661 +1.00(+4.00%)
Mar 15, 2016 24.83 25.10 23.95 25.07 1,603,128 -0.06(-0.23%)
Mar 14, 2016 25.31 25.66 24.58 25.13 1,421,943 -0.68(-2.63%)
Mar 11, 2016 25.76 25.95 24.75 25.80 1,237,278 +0.23(+0.92%)
Mar 10, 2016 25.83 25.93 24.72 25.57 2,215,062 -0.33(-1.28%)
Mar 09, 2016 24.88 26.21 24.88 25.90 1,965,607 +1.34(+5.46%)
Mar 08, 2016 25.30 25.44 24.39 24.56 1,630,908 -0.87(-3.40%)
Mar 07, 2016 25.62 25.72 24.97 25.43 2,003,765 -0.11(-0.44%)
Mar 04, 2016 26.69 26.69 25.32 25.54 2,014,228 -0.78(-2.95%)
Mar 03, 2016 25.24 26.34 24.58 26.31 1,700,005 +1.71(+6.93%)
Mar 02, 2016 24.82 25.31 24.17 24.61 1,688,032 -0.33(-1.33%)
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.