Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.94 22.94 22.80 22.80 1,088 +0.15(+0.64%)
May 27, 2016 22.71 22.65 22.65 22.65 11,400 -0.05(-0.22%)
May 26, 2016 22.78 22.78 22.70 22.70 508 -0.02(-0.10%)
May 25, 2016 22.62 22.73 22.62 22.73 775 +0.36(+1.59%)
May 24, 2016 22.33 22.37 22.33 22.37 1,646 +0.04(+0.17%)
May 23, 2016 22.35 22.35 22.33 22.33 613 +0.05(+0.24%)
May 20, 2016 22.23 22.28 22.22 22.28 3,407 +0.24(+1.08%)
May 19, 2016 22.12 22.17 22.01 22.04 500 -0.16(-0.72%)
May 18, 2016 22.60 22.67 22.16 22.20 1,490 -0.40(-1.77%)
May 17, 2016 22.54 22.83 22.54 22.60 3,481 +0.01(+0.04%)
May 16, 2016 22.51 22.68 22.51 22.59 3,106 +0.26(+1.16%)
May 13, 2016 22.33 22.33 22.33 22.33 1,058 -0.25(-1.10%)
May 12, 2016 22.57 22.58 22.44 22.58 2,034 -0.11(-0.50%)
May 11, 2016 22.90 22.90 22.69 22.69 3,799 -0.27(-1.17%)
May 10, 2016 22.75 22.98 22.74 22.96 21,433 +0.45(+2.00%)
May 09, 2016 22.60 22.60 22.51 22.51 25,466 -0.38(-1.66%)
May 06, 2016 22.78 22.95 22.71 22.89 2,356 +0.11(+0.48%)
May 05, 2016 22.90 22.91 22.78 22.78 9,835 -0.19(-0.83%)
May 04, 2016 22.90 22.97 22.90 22.97 13,235 -0.29(-1.25%)
May 03, 2016 23.49 23.49 23.14 23.26 6,204 -0.56(-2.35%)
May 02, 2016 24.19 24.19 23.81 23.82 1,428 -0.13(-0.54%)
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%)
Feb 01, 2016 20.05 20.25 19.98 20.19 34,383 -0.02(-0.10%)
Jan 29, 2016 20.10 20.24 20.05 20.21 9,823 +0.48(+2.43%)
Jan 28, 2016 19.63 19.73 19.47 19.73 1,837,588 +0.29(+1.49%)
Jan 27, 2016 19.48 19.81 19.33 19.44 97,536 -0.08(-0.44%)
Jan 26, 2016 19.47 19.53 19.44 19.52 182,859 +0.36(+1.91%)
Jan 25, 2016 19.18 19.34 19.06 19.16 43,324 -0.15(-0.79%)
Jan 22, 2016 19.39 19.56 19.25 19.31 1,712 +0.20(+1.06%)
Jan 21, 2016 18.87 19.11 18.87 19.11 2,252 +0.49(+2.63%)
Jan 20, 2016 18.62 18.62 18.62 18.62 1,045 -0.23(-1.22%)
Jan 19, 2016 19.64 19.64 18.85 18.85 5,443 -0.54(-2.78%)
Jan 15, 2016 19.39 19.39 19.39 19.39 100 -0.34(-1.73%)
Jan 14, 2016 19.73 19.73 19.73 19.73 101 +0.21(+1.08%)
Jan 13, 2016 20.05 20.13 19.48 19.52 47,533 -0.35(-1.76%)
Jan 12, 2016 19.79 19.87 19.79 19.87 705 -0.29(-1.42%)
Jan 11, 2016 20.32 20.32 20.14 20.16 1,335 -0.25(-1.25%)
Jan 08, 2016 20.44 20.44 20.41 20.41 200 -0.30(-1.45%)
Jan 07, 2016 20.81 20.97 20.69 20.71 14,811 -0.40(-1.89%)
Jan 06, 2016 21.16 21.19 21.10 21.11 2,233 -0.54(-2.49%)
Jan 05, 2016 21.55 21.66 21.55 21.65 2,596 +0.02(+0.09%)
Jan 04, 2016 21.44 21.65 21.44 21.63 2,432 -0.20(-0.92%)
Dec 31, 2015 21.89 21.83 21.83 21.83 92,700 -0.06(-0.27%)
Dec 30, 2015 22.10 22.14 21.86 21.89 897,802 -0.27(-1.22%)
Dec 29, 2015 22.20 22.25 22.03 22.16 111,196 -0.20(-0.89%)
Dec 28, 2015 22.41 22.44 22.27 22.36 197,223 -0.26(-1.15%)
Dec 24, 2015 22.61 22.62 22.62 22.62 800 -0.04(-0.18%)
Dec 23, 2015 22.45 22.66 22.45 22.66 118,338 +0.60(+2.72%)
Dec 22, 2015 21.68 22.07 21.66 22.06 1,221,672 +0.45(+2.11%)
Dec 21, 2015 21.66 21.74 21.49 21.61 1,394,553 +0.12(+0.54%)
Dec 18, 2015 21.50 22.55 20.66 21.49 1,461,198 -0.31(-1.42%)
Dec 17, 2015 22.12 22.12 21.80 21.80 788,322 -0.54(-2.42%)
Dec 16, 2015 22.13 22.37 21.93 22.34 31,560 +0.34(+1.55%)
Dec 15, 2015 21.94 22.09 21.87 22.00 43,735 +0.44(+2.04%)
Dec 14, 2015 21.50 21.62 21.42 21.56 8,670 -0.13(-0.60%)
Dec 11, 2015 21.82 21.95 21.64 21.69 293,347 -0.45(-2.03%)
Dec 10, 2015 22.15 22.34 22.12 22.14 339,543 +0.06(+0.28%)
Dec 09, 2015 22.45 22.45 22.08 22.08 92,313 -0.15(-0.68%)
Dec 08, 2015 22.24 22.24 22.17 22.23 2,160 -0.74(-3.22%)
Dec 04, 2015 22.88 23.02 22.76 22.97 1 +0.36(+1.59%)
Dec 03, 2015 22.80 22.80 22.48 22.61 81,830 -0.24(-1.05%)
Dec 02, 2015 23.31 23.31 22.83 22.85 8,822 -0.44(-1.88%)
Dec 01, 2015 23.27 23.29 23.27 23.29 1,329 +0.04(+0.16%)
Nov 30, 2015 23.35 23.35 23.25 23.25 1,223 +0.02(+0.09%)
Nov 27, 2015 23.23 23.23 23.23 23.23 402 -0.15(-0.64%)
Nov 25, 2015 23.38 23.38 23.38 23.38 1,100 +0.15(+0.64%)
Nov 24, 2015 23.09 23.23 23.08 23.23 1,709 +0.23(+1.00%)
Nov 23, 2015 23.01 23.01 23.00 23.00 3,604 +0.07(+0.29%)
Nov 20, 2015 22.93 22.93 22.93 22.93 892 +0.09(+0.41%)
Nov 19, 2015 22.84 22.84 22.84 22.84 429 +0.17(+0.73%)
Nov 18, 2015 22.63 22.67 22.63 22.67 2,493 +0.38(+1.73%)
Nov 17, 2015 22.31 22.31 22.29 22.29 247 -0.10(-0.45%)
Nov 16, 2015 22.38 22.39 22.34 22.39 13,943 +0.37(+1.68%)
Nov 13, 2015 22.00 22.02 22.00 22.02 3,305 -0.27(-1.21%)
Nov 12, 2015 22.29 22.29 22.29 22.29 617 -0.37(-1.63%)
Nov 11, 2015 22.61 22.66 22.61 22.66 256 -0.05(-0.22%)
Nov 10, 2015 22.71 22.71 22.71 22.71 199 +0.06(+0.26%)
Nov 09, 2015 22.61 22.65 22.61 22.65 1,900 -0.45(-1.95%)
Nov 06, 2015 23.10 23.10 23.10 23.10 220 +0.00(+0.00%)
Nov 05, 2015 23.10 23.10 23.10 23.10 101 -0.12(-0.52%)
Nov 04, 2015 23.28 23.29 23.18 23.22 6,900 -0.18(-0.77%)
Nov 03, 2015 23.40 23.40 23.40 23.40 221 +0.23(+0.99%)
Nov 02, 2015 22.86 23.25 22.86 23.17 16,715 +0.40(+1.76%)
Oct 30, 2015 22.82 22.82 22.77 22.77 5,085 +0.20(+0.89%)
Oct 29, 2015 22.61 22.61 22.57 22.57 9,191 +0.26(+1.17%)
Oct 27, 2015 22.59 22.59 22.25 22.31 90 -0.41(-1.80%)
Oct 26, 2015 22.84 22.85 22.66 22.72 25,500 -0.27(-1.17%)
Oct 23, 2015 23.04 23.04 22.99 22.99 7,988 +0.21(+0.92%)
Oct 22, 2015 22.78 22.78 22.78 22.78 100 +0.14(+0.62%)
Oct 20, 2015 22.64 22.68 22.59 22.64 2 +0.22(+0.96%)
Oct 19, 2015 22.43 22.43 22.42 22.42 888 -0.27(-1.17%)
Oct 15, 2015 22.60 22.70 22.60 22.69 12,796 +0.20(+0.89%)
Oct 14, 2015 22.50 22.50 22.49 22.49 1,330 -0.06(-0.27%)
Oct 13, 2015 22.78 22.81 22.55 22.55 5,673 -0.17(-0.75%)
Oct 12, 2015 22.72 22.72 22.72 22.72 1,523 -0.25(-1.09%)
Oct 09, 2015 22.94 22.97 22.93 22.97 5,141 -0.15(-0.65%)
Oct 08, 2015 22.90 23.19 22.90 23.12 6,570 +0.29(+1.27%)
Oct 07, 2015 22.86 22.86 22.74 22.83 33,917 +0.35(+1.56%)
Oct 06, 2015 22.53 22.53 22.48 22.48 6,879 +0.34(+1.54%)
Oct 05, 2015 22.14 22.14 22.14 22.14 1,380 +0.64(+2.97%)
Oct 02, 2015 21.50 21.50 21.50 21.50 2,235 +0.25(+1.18%)
Oct 01, 2015 21.08 21.25 21.08 21.25 6,574 -0.10(-0.47%)
Sep 30, 2015 21.22 21.35 21.22 21.35 9,560 +0.34(+1.62%)
Sep 29, 2015 21.14 21.21 20.98 21.01 10,114 -0.11(-0.52%)
Sep 28, 2015 21.28 21.31 21.08 21.12 31,419 -0.38(-1.77%)
Sep 25, 2015 21.50 21.62 21.37 21.50 543,203 +0.00(+0.00%)
Sep 24, 2015 21.27 21.50 21.27 21.50 2,701 -0.03(-0.12%)
Sep 23, 2015 21.53 21.53 21.53 21.53 374 -0.10(-0.48%)
Sep 22, 2015 21.92 21.92 21.63 21.63 30,144 -0.70(-3.13%)
Sep 21, 2015 22.33 22.33 22.33 22.33 1,143 +0.07(+0.31%)
Sep 18, 2015 22.60 22.65 22.25 22.26 62,863 -0.67(-2.92%)
Sep 17, 2015 22.93 22.93 22.93 22.93 100 -0.02(-0.09%)
Sep 16, 2015 22.95 22.95 22.95 22.95 143 +0.15(+0.64%)
Sep 15, 2015 22.67 22.80 22.67 22.80 899 +0.29(+1.30%)
Sep 14, 2015 22.57 22.60 22.51 22.51 621 -0.08(-0.35%)
Sep 11, 2015 22.46 22.59 22.46 22.59 14,471 +0.15(+0.67%)
Sep 10, 2015 22.44 22.44 22.44 22.44 100 -0.11(-0.49%)
Sep 09, 2015 22.90 22.90 22.55 22.55 2,006 +0.03(+0.13%)
Sep 08, 2015 22.42 22.56 22.42 22.52 3,860 +0.38(+1.70%)
Sep 04, 2015 22.14 22.14 22.14 22.14 500 -0.36(-1.58%)
Sep 03, 2015 22.67 22.67 22.50 22.50 301 +0.18(+0.81%)
Sep 02, 2015 22.34 22.34 22.01 22.32 11,799 +0.32(+1.45%)
Sep 01, 2015 22.07 22.21 21.85 22.00 14,471 -0.57(-2.53%)
Aug 31, 2015 22.30 22.57 22.30 22.57 3,098 +0.05(+0.22%)
Aug 28, 2015 22.39 22.56 22.36 22.52 157,991 +0.35(+1.59%)
Aug 27, 2015 22.32 22.32 22.17 22.17 352 +0.41(+1.90%)
Aug 26, 2015 21.46 21.78 21.46 21.75 2,225 +0.44(+2.08%)
Aug 25, 2015 21.87 21.87 21.31 21.31 39,434 -0.10(-0.47%)
Aug 24, 2015 14.02 21.90 22.31 21.41 21,313 -0.90(-4.03%)
Aug 21, 2015 22.68 22.77 22.31 22.31 2,389 -0.61(-2.66%)
Aug 20, 2015 22.91 23.00 22.89 22.92 16,015 -0.65(-2.76%)
Aug 18, 2015 23.62 23.57 23.57 23.57 2,500 -0.06(-0.25%)
Aug 14, 2015 23.63 23.64 23.63 23.63 10 -0.02(-0.08%)
Aug 11, 2015 23.68 23.65 23.65 23.65 4,900 +0.43(+1.85%)
Aug 10, 2015 23.22 23.22 23.22 23.22 2,000 +0.00(+0.00%)
Aug 07, 2015 23.27 23.29 23.20 23.22 10,402 -0.17(-0.73%)
Aug 06, 2015 23.18 23.39 23.18 23.39 12,453 +0.01(+0.04%)
Aug 05, 2015 23.33 23.40 23.33 23.38 12,608 +0.27(+1.17%)
Aug 03, 2015 23.11 23.11 23.11 23.11 2,400 -0.23(-0.99%)
Jul 31, 2015 23.66 23.66 23.29 23.34 42,794 +0.01(+0.04%)
Jul 30, 2015 23.32 23.36 23.30 23.33 101,516 -0.07(-0.30%)
Jul 29, 2015 23.25 23.42 23.22 23.40 21,400 +0.30(+1.30%)
Jul 28, 2015 23.02 23.13 23.01 23.10 27,718 +0.23(+1.01%)
Jul 27, 2015 23.06 23.06 22.82 22.87 103,382 -0.63(-2.68%)
Jul 24, 2015 23.50 23.50 23.50 23.50 5,012 -0.10(-0.42%)
Jul 23, 2015 23.68 23.68 23.54 23.60 10,895 -0.04(-0.17%)
Jul 22, 2015 23.64 23.64 23.64 23.64 928 -0.02(-0.08%)
Jul 21, 2015 23.72 23.72 23.64 23.66 11,083 -0.18(-0.76%)
Jul 20, 2015 23.99 23.99 23.84 23.84 1,139 -0.14(-0.58%)
Jul 17, 2015 23.97 23.98 23.92 23.98 4,080 -0.20(-0.84%)
Jul 16, 2015 24.14 24.18 24.14 24.18 862 +0.17(+0.72%)
Jul 15, 2015 23.96 24.01 23.96 24.01 1,648 -0.21(-0.87%)
Jul 13, 2015 24.21 24.24 24.21 24.22 20 +0.13(+0.54%)
Jul 10, 2015 24.12 24.12 24.08 24.09 593 +0.16(+0.67%)
Jul 09, 2015 23.95 23.95 23.93 23.93 822 +0.04(+0.17%)
Jul 06, 2015 23.90 23.90 23.88 23.89 185 -0.09(-0.38%)
Jul 02, 2015 24.01 23.98 23.98 23.98 79,500 -0.01(-0.04%)
Jul 01, 2015 24.02 24.02 23.99 23.99 3,866 +0.05(+0.21%)
Jun 30, 2015 24.04 24.04 23.94 23.94 3,095 -0.08(-0.33%)
Jun 29, 2015 24.10 24.10 23.97 24.02 703 -0.40(-1.64%)
Jun 26, 2015 24.32 24.42 24.32 24.42 682 +0.03(+0.12%)
Jun 25, 2015 24.50 24.55 24.39 24.39 65,619 -0.20(-0.81%)
Jun 24, 2015 24.72 24.72 24.59 24.59 13,360 -0.31(-1.24%)
Jun 23, 2015 24.92 24.98 24.89 24.90 4,168 +0.07(+0.28%)
Jun 22, 2015 24.83 24.83 24.79 24.83 850 +0.05(+0.20%)
Jun 19, 2015 24.76 24.80 24.70 24.78 38,191 -0.05(-0.20%)
Jun 18, 2015 24.72 24.89 24.72 24.83 64,555 +0.14(+0.57%)
Jun 17, 2015 24.80 24.80 24.58 24.69 132,548 +0.03(+0.12%)
Jun 16, 2015 24.66 24.68 24.66 24.66 10,619 -0.15(-0.60%)
Jun 15, 2015 24.83 24.83 24.81 24.81 1,350 -0.11(-0.44%)
Jun 12, 2015 24.97 24.97 24.87 24.92 18,217 -0.24(-0.95%)
Jun 11, 2015 25.19 25.19 25.16 25.16 400 +0.02(+0.08%)
Jun 10, 2015 25.14 25.16 25.14 25.14 5,220 +0.24(+0.96%)
Jun 09, 2015 24.97 24.97 24.89 24.90 4,320 -0.24(-0.95%)
Jun 05, 2015 25.15 25.14 25.14 25.14 26,500 +0.06(+0.24%)
Jun 04, 2015 25.33 25.33 25.07 25.08 15,454 -0.44(-1.72%)
Jun 02, 2015 25.54 25.52 25.52 25.52 2,000 +0.18(+0.71%)
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.