Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.87 20.93 20.19 20.24 7,820,462 -0.77(-3.66%)
Apr 28, 2016 20.60 21.30 20.51 21.01 6,202,842 +0.42(+2.04%)
Apr 27, 2016 21.84 21.84 19.75 20.59 16,132,024 -3.23(-13.56%)
Apr 26, 2016 24.03 24.12 23.80 23.82 4,956,061 -0.22(-0.92%)
Apr 25, 2016 23.77 24.34 23.76 24.04 5,711,680 +0.21(+0.88%)
Apr 22, 2016 23.67 23.98 23.64 23.83 3,024,375 +0.07(+0.29%)
Apr 21, 2016 23.87 24.01 23.60 23.76 2,492,115 -0.01(-0.04%)
Apr 20, 2016 24.08 24.09 23.77 23.77 2,666,717 -0.23(-0.96%)
Apr 19, 2016 24.20 24.27 23.90 24.00 2,833,187 -0.15(-0.62%)
Apr 18, 2016 23.78 24.16 23.70 24.15 4,611,361 +0.28(+1.17%)
Apr 15, 2016 23.97 24.02 23.43 23.87 3,826,056 -0.15(-0.62%)
Apr 14, 2016 25.03 25.07 23.98 24.02 5,295,789 -0.99(-3.96%)
Apr 13, 2016 24.33 25.12 24.21 25.01 4,433,330 +0.80(+3.30%)
Apr 12, 2016 23.99 24.38 23.83 24.21 3,456,779 +0.22(+0.92%)
Apr 11, 2016 24.40 24.77 23.96 23.99 4,245,107 -0.36(-1.48%)
Apr 08, 2016 24.89 24.92 24.21 24.35 3,930,242 -0.41(-1.66%)
Apr 07, 2016 25.31 25.38 24.61 24.76 4,088,536 -0.66(-2.60%)
Apr 06, 2016 25.49 25.57 25.31 25.42 3,675,202 +0.00(+0.00%)
Apr 05, 2016 26.22 26.23 25.20 25.42 5,544,134 -0.91(-3.46%)
Apr 04, 2016 26.24 26.59 26.20 26.33 3,409,477 +0.10(+0.38%)
Apr 01, 2016 26.38 26.42 25.94 26.23 4,316,972 -0.19(-0.72%)
Mar 31, 2016 26.45 26.57 26.22 26.42 3,721,122 +0.01(+0.04%)
Mar 30, 2016 26.79 26.95 26.33 26.41 2,624,182 -0.31(-1.16%)
Mar 29, 2016 26.46 26.77 26.17 26.72 3,714,093 +0.30(+1.14%)
Mar 28, 2016 26.66 26.74 26.19 26.42 3,934,544 -0.19(-0.71%)
Mar 24, 2016 26.84 26.61 26.61 26.61 3,828,000 -0.38(-1.41%)
Mar 23, 2016 26.96 27.11 26.76 26.99 2,575,224 +0.02(+0.07%)
Mar 22, 2016 27.16 27.27 26.77 26.97 3,241,335 -0.61(-2.21%)
Mar 21, 2016 27.39 27.73 27.38 27.58 3,007,610 +0.21(+0.77%)
Mar 18, 2016 26.95 27.39 26.77 27.37 6,988,929 +0.36(+1.33%)
Mar 17, 2016 27.10 27.23 26.89 27.01 2,807,895 -0.08(-0.30%)
Mar 16, 2016 27.08 27.18 26.75 27.09 2,881,382 -0.14(-0.51%)
Mar 15, 2016 27.71 27.76 27.20 27.23 2,955,888 -0.69(-2.47%)
Mar 14, 2016 28.20 28.32 27.78 27.92 2,379,819 -0.25(-0.89%)
Mar 11, 2016 28.07 28.61 28.01 28.17 3,685,640 +0.10(+0.36%)
Mar 10, 2016 27.56 28.10 27.52 28.07 5,921,099 +0.66(+2.41%)
Mar 09, 2016 28.00 28.20 27.37 27.41 5,075,396 -0.47(-1.69%)
Mar 08, 2016 28.02 28.16 27.33 27.88 6,399,889 -0.23(-0.82%)
Mar 07, 2016 27.54 28.30 27.30 28.11 9,105,280 +0.35(+1.26%)
Mar 04, 2016 29.27 29.80 26.93 27.76 22,307,806 -5.14(-15.62%)
Mar 03, 2016 32.62 32.99 32.45 32.90 2,835,620 +0.31(+0.95%)
Mar 02, 2016 32.71 32.81 32.40 32.59 2,784,636 -0.22(-0.67%)
Mar 01, 2016 33.17 33.25 32.40 32.81 3,798,435 -0.07(-0.21%)
Feb 29, 2016 33.68 33.70 32.85 32.88 2,812,897 -0.85(-2.52%)
Feb 26, 2016 33.84 34.00 33.64 33.73 1,606,875 +0.02(+0.06%)
Feb 25, 2016 33.63 33.87 33.38 33.71 2,065,782 +0.22(+0.66%)
Feb 24, 2016 33.39 33.55 32.73 33.49 1,836,414 -0.16(-0.48%)
Feb 23, 2016 33.79 33.91 33.43 33.65 2,079,607 -0.38(-1.12%)
Feb 22, 2016 34.35 34.67 33.84 34.03 2,126,918 +0.07(+0.21%)
Feb 19, 2016 34.25 34.25 33.72 33.96 1,835,126 -0.24(-0.70%)
Feb 18, 2016 34.62 34.78 34.18 34.20 1,881,901 -0.48(-1.38%)
Feb 17, 2016 34.92 35.14 34.63 34.68 2,534,168 +0.09(+0.26%)
Feb 16, 2016 34.00 34.68 33.61 34.59 3,546,794 +0.87(+2.58%)
Feb 12, 2016 33.45 33.72 33.72 33.72 2,510,400 +0.56(+1.69%)
Feb 11, 2016 33.52 33.66 32.77 33.16 3,369,001 -0.86(-2.53%)
Feb 10, 2016 34.52 34.76 33.97 34.02 2,423,653 -0.16(-0.47%)
Feb 09, 2016 34.20 34.69 33.91 34.18 2,838,847 -0.32(-0.93%)
Feb 08, 2016 34.63 34.88 34.08 34.50 3,604,859 -0.48(-1.37%)
Feb 05, 2016 34.62 35.08 34.57 34.98 3,906,760 +0.36(+1.04%)
Feb 04, 2016 33.99 34.65 33.82 34.62 2,062,795 +0.55(+1.61%)
Feb 03, 2016 34.25 34.34 33.72 34.07 2,316,803 +0.02(+0.06%)
Feb 02, 2016 34.12 34.42 33.88 34.05 1,704,573 -0.42(-1.22%)
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.