Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.10 21.10 19.93 20.14 2,706,230 -0.91(-4.32%)
Apr 28, 2016 21.60 21.97 20.98 21.05 1,523,756 -1.04(-4.71%)
Apr 27, 2016 21.81 22.35 21.81 22.09 1,314,003 +0.16(+0.73%)
Apr 26, 2016 21.59 21.98 21.41 21.93 1,307,617 +0.50(+2.33%)
Apr 25, 2016 21.60 22.00 21.25 21.43 1,473,546 -0.23(-1.06%)
Apr 22, 2016 21.45 22.13 21.29 21.66 1,248,739 +0.20(+0.93%)
Apr 21, 2016 21.74 22.00 21.38 21.46 1,386,179 -0.20(-0.92%)
Apr 20, 2016 21.28 22.21 21.14 21.66 1,505,567 +0.43(+2.03%)
Apr 19, 2016 21.52 21.70 20.97 21.23 1,215,801 -0.12(-0.56%)
Apr 18, 2016 20.82 21.66 20.62 21.35 1,594,565 +0.39(+1.86%)
Apr 15, 2016 21.36 21.38 20.77 20.96 1,737,539 -0.50(-2.33%)
Apr 14, 2016 21.68 21.76 21.12 21.46 1,117,987 -0.20(-0.92%)
Apr 13, 2016 21.10 21.89 21.10 21.66 1,726,152 +0.61(+2.90%)
Apr 12, 2016 20.96 21.28 20.70 21.05 1,413,306 -0.01(-0.05%)
Apr 11, 2016 21.59 21.74 20.97 21.06 1,004,786 -0.30(-1.40%)
Apr 08, 2016 21.76 22.12 21.16 21.36 1,494,293 -0.03(-0.14%)
Apr 07, 2016 21.34 21.75 21.08 21.39 1,484,074 -0.12(-0.56%)
Apr 06, 2016 21.46 21.65 20.82 21.51 2,034,785 +0.16(+0.75%)
Apr 05, 2016 20.93 21.82 20.74 21.35 3,802,203 +0.18(+0.85%)
Apr 04, 2016 22.30 22.55 21.17 21.17 2,174,612 -1.32(-5.87%)
Apr 01, 2016 22.10 22.57 21.66 22.49 1,734,204 +0.15(+0.67%)
Mar 31, 2016 22.40 22.63 22.13 22.34 1,072,654 -0.16(-0.71%)
Mar 30, 2016 22.69 23.30 22.47 22.50 1,342,273 -0.03(-0.13%)
Mar 29, 2016 21.69 22.77 21.32 22.53 1,443,022 +0.59(+2.69%)
Mar 28, 2016 22.00 22.23 21.31 21.94 1,984,541 -0.01(-0.05%)
Mar 24, 2016 21.53 21.95 21.95 21.95 1,883,900 +0.08(+0.37%)
Mar 23, 2016 23.49 23.51 21.82 21.87 2,590,046 -1.79(-7.57%)
Mar 22, 2016 23.84 23.90 23.37 23.66 1,329,018 -0.33(-1.38%)
Mar 21, 2016 24.13 24.13 23.36 23.99 1,219,686 +0.13(+0.54%)
Mar 18, 2016 24.78 25.00 23.85 23.86 1,738,362 -0.88(-3.56%)
Mar 17, 2016 24.50 25.00 24.14 24.74 1,775,823 +0.33(+1.35%)
Mar 16, 2016 23.37 24.67 23.26 24.41 2,351,980 +1.05(+4.49%)
Mar 15, 2016 23.41 23.64 23.02 23.36 1,059,560 -0.34(-1.43%)
Mar 14, 2016 23.28 23.94 23.05 23.70 904,544 +0.28(+1.20%)
Mar 11, 2016 23.35 23.60 23.00 23.42 1,437,571 +0.60(+2.63%)
Mar 10, 2016 22.96 23.15 22.25 22.82 1,131,625 -0.16(-0.70%)
Mar 09, 2016 22.86 23.18 22.27 22.98 907,143 +0.45(+2.00%)
Mar 08, 2016 23.84 24.17 22.42 22.53 3,184,379 -1.69(-6.98%)
Mar 07, 2016 24.50 25.00 23.87 24.22 1,684,751 -0.50(-2.02%)
Mar 04, 2016 23.99 25.29 23.81 24.72 1,946,336 +0.75(+3.13%)
Mar 03, 2016 23.91 24.25 23.42 23.97 1,432,959 -0.12(-0.50%)
Mar 02, 2016 23.74 24.15 23.35 24.09 1,274,946 +0.41(+1.73%)
Mar 01, 2016 23.85 24.34 23.22 23.68 1,334,886 +0.06(+0.25%)
Feb 29, 2016 22.72 24.25 22.45 23.62 1,839,138 +1.01(+4.47%)
Feb 26, 2016 23.20 24.12 22.51 22.61 1,888,480 -0.05(-0.22%)
Feb 25, 2016 22.52 23.12 21.95 22.66 1,521,464 -0.05(-0.22%)
Feb 24, 2016 20.45 22.79 20.18 22.71 2,882,582 +2.16(+10.51%)
Feb 23, 2016 21.51 21.67 20.40 20.55 2,672,375 -1.33(-6.08%)
Feb 22, 2016 21.45 22.06 21.17 21.88 1,663,076 +0.74(+3.50%)
Feb 19, 2016 22.25 22.45 20.56 21.14 4,109,129 -1.70(-7.44%)
Feb 18, 2016 24.56 25.20 22.22 22.84 3,918,059 -1.22(-5.07%)
Feb 17, 2016 23.79 24.44 23.61 24.06 2,215,936 +0.51(+2.17%)
Feb 16, 2016 21.96 23.74 21.91 23.55 2,458,126 +2.31(+10.88%)
Feb 12, 2016 20.77 21.24 21.24 21.24 1,792,100 +0.86(+4.22%)
Feb 11, 2016 21.37 21.54 20.00 20.38 2,705,258 -1.51(-6.90%)
Feb 10, 2016 21.55 22.38 21.23 21.89 2,215,331 -1.07(-4.66%)
Feb 09, 2016 22.45 23.54 22.00 22.96 1,901,666 -0.44(-1.88%)
Feb 08, 2016 24.57 24.57 22.35 23.40 1,690,681 -1.22(-4.96%)
Feb 05, 2016 25.36 25.64 24.57 24.62 1,024,835 -1.03(-4.02%)
Feb 04, 2016 24.80 26.29 24.78 25.65 1,497,551 +0.77(+3.09%)
Feb 03, 2016 24.74 25.03 23.72 24.88 1,236,894 +0.42(+1.72%)
Feb 02, 2016 25.13 25.13 24.31 24.46 919,355 -1.01(-3.97%)
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.