Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.75 22.89 22.28 22.64 5,316,097 -0.35(-1.52%)
Apr 28, 2016 23.30 23.45 22.87 22.99 7,260,072 -0.91(-3.79%)
Apr 27, 2016 23.59 23.99 23.54 23.90 4,504,797 +0.22(+0.93%)
Apr 26, 2016 23.40 23.70 23.24 23.68 3,574,796 +0.45(+1.92%)
Apr 25, 2016 23.49 23.62 23.13 23.24 4,656,632 -0.39(-1.67%)
Apr 22, 2016 23.66 23.87 23.47 23.63 3,191,017 +0.04(+0.15%)
Apr 21, 2016 23.62 23.79 23.40 23.59 4,242,001 -0.05(-0.22%)
Apr 20, 2016 23.31 23.74 23.20 23.64 3,900,973 +0.43(+1.86%)
Apr 19, 2016 23.16 23.36 23.04 23.21 2,800,511 +0.19(+0.82%)
Apr 18, 2016 22.69 23.12 22.63 23.02 3,824,477 +0.21(+0.93%)
Apr 15, 2016 22.85 22.91 22.69 22.81 3,138,698 -0.05(-0.22%)
Apr 14, 2016 22.78 23.04 22.62 22.86 3,271,374 +0.07(+0.29%)
Apr 13, 2016 22.33 22.80 22.29 22.80 4,828,073 +0.83(+3.79%)
Apr 12, 2016 21.79 22.07 21.55 21.97 6,263,993 +0.34(+1.55%)
Apr 11, 2016 21.82 22.04 21.61 21.63 5,911,915 +0.01(+0.07%)
Apr 08, 2016 21.88 21.97 21.55 21.61 5,186,450 +0.00(+0.00%)
Apr 07, 2016 22.22 22.52 21.54 21.61 8,434,922 -0.85(-3.77%)
Apr 06, 2016 22.30 22.73 22.26 22.46 4,575,912 +0.05(+0.23%)
Apr 05, 2016 22.25 22.53 22.04 22.41 6,549,338 -0.29(-1.29%)
Apr 04, 2016 22.89 23.04 22.63 22.70 6,255,638 -0.21(-0.92%)
Apr 01, 2016 22.26 22.97 22.19 22.91 6,117,825 +0.45(+1.98%)
Mar 31, 2016 22.78 22.94 22.26 22.47 10,655,384 -0.36(-1.57%)
Mar 30, 2016 22.80 23.04 22.66 22.83 4,460,497 +0.28(+1.26%)
Mar 29, 2016 22.09 22.58 21.86 22.54 3,134,377 +0.28(+1.25%)
Mar 28, 2016 22.15 22.37 21.96 22.26 2,341,726 +0.12(+0.53%)
Mar 24, 2016 21.92 22.15 22.15 22.15 2,802,823 -0.05(-0.23%)
Mar 23, 2016 22.51 22.51 22.04 22.20 4,246,175 -0.31(-1.36%)
Mar 22, 2016 22.34 22.62 22.18 22.51 3,223,901 -0.11(-0.48%)
Mar 21, 2016 22.69 22.74 22.40 22.62 3,660,581 -0.03(-0.13%)
Mar 18, 2016 22.72 22.97 22.36 22.64 12,011,247 +0.07(+0.29%)
Mar 17, 2016 21.99 22.76 21.99 22.58 5,146,386 +0.58(+2.62%)
Mar 16, 2016 21.48 22.09 21.37 22.00 4,921,916 +0.39(+1.79%)
Mar 15, 2016 21.63 21.69 21.29 21.61 4,173,303 -0.26(-1.20%)
Mar 14, 2016 21.72 21.97 21.57 21.88 5,786,908 -0.03(-0.13%)
Mar 11, 2016 21.26 21.96 21.07 21.91 6,806,363 +1.22(+5.89%)
Mar 10, 2016 20.80 20.89 20.21 20.69 6,819,042 +0.10(+0.50%)
Mar 09, 2016 20.80 20.81 20.21 20.59 4,860,982 -0.01(-0.04%)
Mar 08, 2016 20.93 21.05 20.51 20.59 4,251,806 -0.59(-2.79%)
Mar 07, 2016 20.99 21.33 20.88 21.18 4,081,725 -0.06(-0.27%)
Mar 04, 2016 20.99 21.29 20.78 21.24 6,375,960 +0.36(+1.71%)
Mar 03, 2016 20.59 20.92 20.52 20.88 4,802,522 +0.28(+1.35%)
Mar 02, 2016 20.41 20.61 20.25 20.61 6,102,513 +0.25(+1.22%)
Mar 01, 2016 19.77 20.36 19.71 20.36 7,287,239 +0.83(+4.26%)
Feb 29, 2016 19.69 19.87 19.50 19.53 4,625,231 -0.26(-1.33%)
Feb 26, 2016 19.84 20.05 19.68 19.79 4,568,513 +0.16(+0.82%)
Feb 25, 2016 19.15 19.65 19.02 19.63 5,613,373 +0.52(+2.71%)
Feb 24, 2016 18.95 19.15 18.49 19.11 4,173,546 -0.12(-0.65%)
Feb 23, 2016 19.79 19.83 19.13 19.23 5,268,670 -0.61(-3.09%)
Feb 22, 2016 19.56 19.93 19.52 19.85 5,460,788 +0.64(+3.35%)
Feb 19, 2016 19.53 19.64 19.06 19.20 8,194,919 -0.54(-2.74%)
Feb 18, 2016 20.04 20.07 19.56 19.75 5,860,118 -0.30(-1.49%)
Feb 17, 2016 19.86 20.24 19.74 20.04 4,847,539 +0.55(+2.81%)
Feb 16, 2016 19.57 19.72 19.29 19.50 6,218,370 +0.34(+1.79%)
Feb 12, 2016 18.94 19.15 19.15 19.15 6,793,280 +0.81(+4.41%)
Feb 11, 2016 18.36 18.50 18.00 18.34 9,077,606 -0.67(-3.53%)
Feb 10, 2016 18.71 19.32 18.62 19.02 9,405,824 +0.48(+2.57%)
Feb 09, 2016 18.09 18.75 18.01 18.54 7,728,196 -0.09(-0.50%)
Feb 08, 2016 19.10 19.10 18.38 18.63 8,226,993 -0.94(-4.80%)
Feb 05, 2016 20.22 20.43 19.46 19.57 8,961,546 -0.64(-3.15%)
Feb 04, 2016 19.93 20.60 19.87 20.21 7,257,716 +0.28(+1.41%)
Feb 03, 2016 20.26 20.32 19.33 19.93 12,033,340 -0.16(-0.79%)
Feb 02, 2016 20.53 20.53 19.97 20.09 7,473,037 -0.96(-4.57%)
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.