Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.05 23.18 22.89 23.02 5,166,076 +0.02(+0.07%)
May 27, 2016 23.05 23.00 23.00 23.00 4,264,200 -0.04(-0.17%)
May 26, 2016 23.02 23.10 22.97 23.04 3,977,714 +0.07(+0.30%)
May 25, 2016 22.88 23.02 22.80 22.97 3,763,802 +0.12(+0.53%)
May 24, 2016 22.52 22.91 22.52 22.85 3,541,618 +0.42(+1.85%)
May 23, 2016 22.45 22.56 22.36 22.43 2,851,494 +0.00(+0.02%)
May 20, 2016 22.36 22.56 22.05 22.43 5,330,056 +0.18(+0.79%)
May 19, 2016 22.50 22.62 22.23 22.25 4,558,032 -0.44(-1.94%)
May 18, 2016 22.57 22.91 22.52 22.70 5,107,818 +0.09(+0.42%)
May 17, 2016 22.86 23.01 22.60 22.60 4,067,846 -0.26(-1.14%)
May 16, 2016 22.81 23.05 22.73 22.86 4,454,036 +0.12(+0.53%)
May 13, 2016 22.82 23.04 22.61 22.74 4,124,346 -0.08(-0.35%)
May 12, 2016 23.23 23.32 22.79 22.82 6,713,146 -0.33(-1.43%)
May 11, 2016 23.28 23.36 23.11 23.15 4,006,180 -0.19(-0.79%)
May 10, 2016 23.25 23.40 22.91 23.34 3,746,472 +0.26(+1.10%)
May 09, 2016 23.23 23.25 22.91 23.08 3,823,128 -0.17(-0.71%)
May 06, 2016 23.20 23.41 23.16 23.25 4,185,096 -0.03(-0.13%)
May 05, 2016 22.91 23.45 22.79 23.27 7,605,260 +0.49(+2.15%)
May 04, 2016 23.12 23.12 22.64 22.79 5,845,380 -0.40(-1.73%)
May 03, 2016 23.27 23.41 22.91 23.18 5,019,580 -0.33(-1.38%)
May 02, 2016 23.46 23.52 23.05 23.51 6,693,162 +0.12(+0.49%)
Apr 29, 2016 23.44 23.62 23.17 23.39 7,807,106 -0.24(-1.02%)
Apr 28, 2016 23.55 23.99 23.52 23.64 9,465,936 -0.08(-0.36%)
Apr 27, 2016 23.23 23.75 23.21 23.72 10,046,124 +0.48(+2.07%)
Apr 26, 2016 22.80 23.33 22.72 23.24 4,933,658 +0.44(+1.93%)
Apr 25, 2016 22.75 22.95 22.72 22.80 3,611,902 -0.02(-0.07%)
Apr 22, 2016 22.57 22.82 22.57 22.82 3,436,610 +0.03(+0.11%)
Apr 21, 2016 23.33 23.33 22.73 22.79 2,833,730 -0.12(-0.50%)
Apr 20, 2016 22.87 23.07 22.79 22.91 3,313,394 +0.04(+0.15%)
Apr 19, 2016 22.95 23.08 22.82 22.87 4,058,934 +0.01(+0.02%)
Apr 18, 2016 22.88 23.02 22.76 22.86 4,102,572 -0.04(-0.17%)
Apr 15, 2016 22.89 23.02 22.65 22.91 3,863,282 +0.02(+0.09%)
Apr 14, 2016 22.98 23.04 22.81 22.89 4,534,250 -0.02(-0.11%)
Apr 13, 2016 22.67 23.00 22.55 22.91 7,009,722 +0.24(+1.06%)
Apr 12, 2016 22.50 23.09 22.50 22.67 15,844,622 -0.80(-3.41%)
Apr 11, 2016 23.66 23.81 23.40 23.47 7,599,700 -0.10(-0.40%)
Apr 08, 2016 23.61 23.81 23.50 23.57 4,923,562 +0.21(+0.88%)
Apr 07, 2016 23.51 23.68 23.20 23.36 6,104,888 -0.20(-0.83%)
Apr 06, 2016 23.66 24.00 23.07 23.55 7,763,618 -0.14(-0.57%)
Apr 05, 2016 24.36 24.36 23.42 23.69 7,335,614 +0.01(+0.02%)
Apr 04, 2016 24.38 24.39 23.64 23.68 6,761,748 -0.78(-3.19%)
Apr 01, 2016 24.15 24.48 23.79 24.46 6,550,748 -0.04(-0.14%)
Mar 31, 2016 24.50 24.54 24.35 24.50 4,339,780 +0.04(+0.14%)
Mar 30, 2016 24.63 24.64 24.37 24.46 4,986,458 -0.05(-0.18%)
Mar 29, 2016 24.11 24.52 24.03 24.51 3,825,230 +0.26(+1.07%)
Mar 28, 2016 24.52 24.52 24.16 24.25 3,871,584 -0.20(-0.82%)
Mar 24, 2016 24.34 24.45 24.45 24.45 3,856,000 +0.04(+0.14%)
Mar 23, 2016 24.49 24.54 24.32 24.41 4,265,472 -0.05(-0.20%)
Mar 22, 2016 24.75 24.93 24.41 24.46 6,053,516 -0.47(-1.88%)
Mar 21, 2016 24.52 25.00 24.42 24.93 5,045,532 +0.41(+1.67%)
Mar 18, 2016 24.59 24.60 24.26 24.52 7,237,294 +0.05(+0.22%)
Mar 17, 2016 23.72 24.59 23.67 24.47 6,557,090 +0.76(+3.21%)
Mar 16, 2016 23.30 23.75 23.10 23.71 6,269,278 +0.19(+0.79%)
Mar 15, 2016 23.23 23.61 22.59 23.52 5,131,918 +0.05(+0.23%)
Mar 14, 2016 23.41 23.54 23.32 23.47 2,916,366 +0.04(+0.17%)
Mar 11, 2016 23.62 23.68 23.26 23.43 4,523,678 -0.07(-0.28%)
Mar 10, 2016 23.50 23.57 23.18 23.50 5,425,244 +0.00(+0.00%)
Mar 09, 2016 23.40 23.55 23.23 23.50 4,691,236 +0.21(+0.90%)
Mar 08, 2016 23.14 23.41 22.77 23.29 6,919,306 +0.12(+0.54%)
Mar 07, 2016 22.98 23.43 22.91 23.16 5,179,664 +0.05(+0.22%)
Mar 04, 2016 23.00 23.30 22.36 23.11 8,059,598 -0.39(-1.66%)
Mar 03, 2016 23.22 23.58 23.07 23.50 4,592,288 +0.25(+1.08%)
Mar 02, 2016 23.35 23.45 23.01 23.25 6,588,232 -0.10(-0.43%)
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.