Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.11 22.30 21.83 22.17 22,212,258 -0.17(-0.77%)
Apr 28, 2016 22.77 22.99 22.28 22.34 14,792,117 -0.59(-2.57%)
Apr 27, 2016 22.98 23.78 22.86 22.93 32,271,944 +0.71(+3.18%)
Apr 26, 2016 21.93 22.43 21.93 22.22 19,835,926 +0.24(+1.11%)
Apr 25, 2016 22.14 22.27 21.91 21.98 17,905,272 -0.16(-0.74%)
Apr 22, 2016 22.33 22.66 22.11 22.14 11,725,673 -0.26(-1.17%)
Apr 21, 2016 22.35 22.57 22.32 22.40 9,258,974 +0.03(+0.12%)
Apr 20, 2016 22.05 22.56 22.01 22.38 9,362,356 +0.33(+1.48%)
Apr 19, 2016 22.37 22.58 21.86 22.05 22,960,370 -0.92(-3.99%)
Apr 18, 2016 22.50 23.11 22.50 22.97 6,562,542 +0.08(+0.36%)
Apr 15, 2016 22.97 22.98 22.68 22.88 6,992,212 +0.01(+0.04%)
Apr 14, 2016 22.95 22.97 22.65 22.88 8,674,140 +0.12(+0.52%)
Apr 13, 2016 22.30 23.23 22.28 22.76 18,734,576 +0.60(+2.70%)
Apr 12, 2016 21.95 22.28 21.80 22.16 9,839,326 +0.33(+1.50%)
Apr 11, 2016 21.93 22.18 21.81 21.83 8,161,033 -0.01(-0.04%)
Apr 08, 2016 21.97 22.12 21.66 21.84 9,364,766 -0.03(-0.12%)
Apr 07, 2016 21.87 22.59 21.74 21.87 22,177,762 -1.21(-5.23%)
Apr 06, 2016 22.19 23.15 22.10 23.07 23,871,594 +0.94(+4.26%)
Apr 05, 2016 21.50 22.39 21.46 22.13 18,283,306 +0.33(+1.50%)
Apr 04, 2016 21.23 21.94 21.23 21.80 13,683,242 +0.14(+0.63%)
Apr 01, 2016 22.11 22.12 21.47 21.67 12,307,893 +0.02(+0.08%)
Mar 31, 2016 21.89 21.91 21.60 21.65 16,384,118 -0.16(-0.75%)
Mar 30, 2016 21.83 22.29 21.79 21.81 12,261,423 -0.05(-0.25%)
Mar 29, 2016 21.50 21.88 21.20 21.87 15,274,151 -0.02(-0.08%)
Mar 28, 2016 22.04 22.09 21.85 21.89 6,280,953 -0.19(-0.86%)
Mar 24, 2016 21.89 22.08 22.08 22.08 14,850,611 +0.15(+0.66%)
Mar 23, 2016 21.86 22.03 21.74 21.93 8,531,021 +0.04(+0.17%)
Mar 22, 2016 21.92 22.08 21.87 21.89 9,875,723 -0.19(-0.86%)
Mar 21, 2016 21.60 22.22 21.55 22.09 16,214,427 +0.52(+2.40%)
Mar 18, 2016 21.56 21.75 21.04 21.57 21,975,906 +0.01(+0.04%)
Mar 17, 2016 21.58 21.71 21.17 21.56 12,496,394 +0.07(+0.34%)
Mar 16, 2016 21.28 21.59 20.76 21.49 24,491,476 +0.09(+0.42%)
Mar 15, 2016 21.87 21.91 21.36 21.40 9,758,033 -0.64(-2.88%)
Mar 14, 2016 21.80 22.09 21.69 22.03 17,641,690 +0.24(+1.08%)
Mar 11, 2016 21.75 21.85 21.69 21.80 15,268,144 +0.30(+1.39%)
Mar 10, 2016 21.81 21.87 20.85 21.50 21,168,272 -0.24(-1.09%)
Mar 09, 2016 22.09 22.22 21.50 21.73 13,607,981 -0.11(-0.50%)
Mar 08, 2016 21.80 22.13 21.50 21.84 12,755,264 -0.17(-0.78%)
Mar 07, 2016 22.10 22.14 21.83 22.01 5,390,237 -0.14(-0.61%)
Mar 04, 2016 21.83 22.34 21.71 22.15 9,096,808 +0.43(+1.96%)
Mar 03, 2016 21.50 21.77 21.40 21.72 8,572,065 +0.20(+0.93%)
Mar 02, 2016 21.89 21.95 21.47 21.52 10,883,088 -0.48(-2.19%)
Mar 01, 2016 21.77 22.00 21.43 22.00 9,634,552 +0.41(+1.89%)
Feb 29, 2016 21.89 22.09 21.57 21.60 7,769,492 -0.34(-1.57%)
Feb 26, 2016 22.13 22.27 21.89 21.94 8,171,953 +0.00(+0.00%)
Feb 25, 2016 21.80 21.96 21.68 21.94 8,325,777 +0.20(+0.92%)
Feb 24, 2016 21.26 21.80 21.12 21.74 10,438,591 +0.31(+1.44%)
Feb 23, 2016 21.81 21.96 21.42 21.43 11,159,054 -0.56(-2.56%)
Feb 22, 2016 21.73 22.04 21.73 21.99 10,717,379 +0.39(+1.81%)
Feb 19, 2016 21.26 21.65 21.19 21.60 10,783,342 +0.25(+1.19%)
Feb 18, 2016 20.98 21.48 20.94 21.35 12,245,269 +0.28(+1.34%)
Feb 17, 2016 20.94 21.12 20.78 21.07 12,016,973 +0.24(+1.18%)
Feb 16, 2016 20.23 20.87 20.17 20.82 11,438,079 +0.42(+2.05%)
Feb 12, 2016 20.31 20.41 20.41 20.41 13,077,367 +0.37(+1.86%)
Feb 11, 2016 19.90 20.37 19.64 20.03 19,434,630 -0.22(-1.08%)
Feb 10, 2016 20.21 20.62 20.03 20.25 13,467,509 +0.28(+1.41%)
Feb 09, 2016 20.13 20.87 19.88 19.97 18,499,092 -0.43(-2.09%)
Feb 08, 2016 20.74 20.75 19.52 20.40 22,701,660 -0.65(-3.10%)
Feb 05, 2016 21.28 21.33 20.92 21.05 20,798,772 -0.26(-1.23%)
Feb 04, 2016 21.31 21.42 20.95 21.31 17,562,444 -0.01(-0.04%)
Feb 03, 2016 21.28 21.53 20.79 21.32 21,765,198 +0.19(+0.90%)
Feb 02, 2016 21.52 21.56 21.06 21.13 17,714,716 -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.