Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.12 22.31 21.83 22.17 22,205,084 -0.17(-0.77%)
Apr 28, 2016 22.77 23.00 22.28 22.35 14,787,340 -0.59(-2.57%)
Apr 27, 2016 22.99 23.79 22.86 22.94 32,261,522 +0.71(+3.19%)
Apr 26, 2016 21.94 22.43 21.94 22.23 19,829,520 +0.25(+1.11%)
Apr 25, 2016 22.15 22.27 21.92 21.98 17,899,490 -0.16(-0.74%)
Apr 22, 2016 22.34 22.66 22.12 22.15 11,721,886 -0.26(-1.17%)
Apr 21, 2016 22.36 22.57 22.33 22.41 9,255,983 +0.03(+0.12%)
Apr 20, 2016 22.06 22.56 22.02 22.38 9,359,333 +0.33(+1.48%)
Apr 19, 2016 22.37 22.58 21.87 22.06 22,952,956 -0.92(-3.99%)
Apr 18, 2016 22.51 23.12 22.51 22.97 6,560,423 +0.08(+0.36%)
Apr 15, 2016 22.97 22.99 22.69 22.89 6,989,953 +0.01(+0.04%)
Apr 14, 2016 22.95 22.98 22.66 22.88 8,671,339 +0.12(+0.52%)
Apr 13, 2016 22.31 23.24 22.28 22.76 18,728,526 +0.60(+2.70%)
Apr 12, 2016 21.96 22.28 21.81 22.17 9,836,148 +0.33(+1.50%)
Apr 11, 2016 21.94 22.18 21.82 21.84 8,158,397 -0.01(-0.04%)
Apr 08, 2016 21.97 22.13 21.67 21.85 9,361,742 -0.03(-0.12%)
Apr 07, 2016 21.87 22.60 21.75 21.87 22,170,600 -1.21(-5.23%)
Apr 06, 2016 22.19 23.16 22.11 23.08 23,863,886 +0.94(+4.26%)
Apr 05, 2016 21.50 22.39 21.47 22.14 18,277,402 +0.33(+1.50%)
Apr 04, 2016 21.24 21.95 21.24 21.81 13,678,823 +0.14(+0.63%)
Apr 01, 2016 22.12 22.13 21.48 21.68 12,303,918 +0.02(+0.08%)
Mar 31, 2016 21.90 21.92 21.60 21.66 16,378,827 -0.16(-0.75%)
Mar 30, 2016 21.84 22.30 21.79 21.82 12,257,463 -0.05(-0.25%)
Mar 29, 2016 21.51 21.88 21.20 21.87 15,269,219 -0.02(-0.08%)
Mar 28, 2016 22.05 22.09 21.85 21.89 6,278,924 -0.19(-0.86%)
Mar 24, 2016 21.90 22.08 22.08 22.08 14,845,815 +0.15(+0.66%)
Mar 23, 2016 21.87 22.04 21.74 21.94 8,528,266 +0.04(+0.17%)
Mar 22, 2016 21.93 22.08 21.87 21.90 9,872,533 -0.19(-0.86%)
Mar 21, 2016 21.61 22.23 21.56 22.09 16,209,190 +0.52(+2.40%)
Mar 18, 2016 21.57 21.76 21.04 21.58 21,968,808 +0.01(+0.04%)
Mar 17, 2016 21.58 21.72 21.18 21.57 12,492,358 +0.07(+0.34%)
Mar 16, 2016 21.28 21.59 20.77 21.49 24,483,566 +0.09(+0.42%)
Mar 15, 2016 21.87 21.92 21.37 21.40 9,754,882 -0.64(-2.88%)
Mar 14, 2016 21.80 22.10 21.69 22.04 17,635,992 +0.24(+1.08%)
Mar 11, 2016 21.76 21.86 21.69 21.80 15,263,213 +0.30(+1.39%)
Mar 10, 2016 21.82 21.87 20.85 21.50 21,161,436 -0.24(-1.09%)
Mar 09, 2016 22.09 22.23 21.51 21.74 13,603,587 -0.11(-0.50%)
Mar 08, 2016 21.80 22.14 21.50 21.85 12,751,145 -0.17(-0.78%)
Mar 07, 2016 22.11 22.15 21.84 22.02 5,388,496 -0.14(-0.61%)
Mar 04, 2016 21.84 22.35 21.72 22.16 9,093,870 +0.43(+1.96%)
Mar 03, 2016 21.50 21.77 21.40 21.73 8,569,296 +0.20(+0.93%)
Mar 02, 2016 21.90 21.96 21.48 21.53 10,879,573 -0.48(-2.19%)
Mar 01, 2016 21.77 22.01 21.44 22.01 9,631,440 +0.41(+1.89%)
Feb 29, 2016 21.89 22.10 21.58 21.60 7,766,983 -0.35(-1.57%)
Feb 26, 2016 22.14 22.27 21.90 21.95 8,169,314 +0.00(+0.00%)
Feb 25, 2016 21.81 21.97 21.68 21.95 8,323,088 +0.20(+0.92%)
Feb 24, 2016 21.27 21.80 21.13 21.75 10,435,220 +0.31(+1.44%)
Feb 23, 2016 21.82 21.97 21.43 21.44 11,155,450 -0.56(-2.56%)
Feb 22, 2016 21.74 22.05 21.74 22.00 10,713,917 +0.39(+1.81%)
Feb 19, 2016 21.27 21.65 21.19 21.61 10,779,860 +0.25(+1.19%)
Feb 18, 2016 20.99 21.48 20.95 21.36 12,241,314 +0.28(+1.34%)
Feb 17, 2016 20.95 21.13 20.79 21.08 12,013,092 +0.25(+1.18%)
Feb 16, 2016 20.24 20.88 20.18 20.83 11,434,385 +0.42(+2.05%)
Feb 12, 2016 20.31 20.41 20.41 20.41 13,073,144 +0.37(+1.86%)
Feb 11, 2016 19.91 20.38 19.64 20.04 19,428,352 -0.22(-1.08%)
Feb 10, 2016 20.21 20.62 20.04 20.26 13,463,160 +0.28(+1.41%)
Feb 09, 2016 20.14 20.88 19.89 19.98 18,493,118 -0.43(-2.09%)
Feb 08, 2016 20.75 20.76 19.53 20.40 22,694,328 -0.65(-3.10%)
Feb 05, 2016 21.28 21.34 20.93 21.06 20,792,056 -0.26(-1.23%)
Feb 04, 2016 21.32 21.43 20.96 21.32 17,556,772 -0.01(-0.04%)
Feb 03, 2016 21.28 21.54 20.80 21.33 21,758,168 +0.19(+0.90%)
Feb 02, 2016 21.53 21.57 21.07 21.14 17,708,994 -0.59(-2.72%)
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.