Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.63 21.80 21.29 21.57 297,817,504 -0.25(-1.15%)
Apr 28, 2016 22.46 22.52 21.69 21.82 357,285,344 -0.69(-3.06%)
Apr 27, 2016 22.09 22.71 22.02 22.51 497,908,000 -1.50(-6.26%)
Apr 26, 2016 23.91 24.23 23.91 24.01 242,345,264 -0.17(-0.69%)
Apr 25, 2016 24.16 24.31 24.05 24.18 121,776,384 -0.14(-0.57%)
Apr 22, 2016 24.16 24.50 24.07 24.32 146,376,864 -0.07(-0.27%)
Apr 21, 2016 24.61 24.61 24.28 24.39 137,021,712 -0.27(-1.08%)
Apr 20, 2016 24.54 24.87 24.41 24.65 133,010,168 +0.05(+0.21%)
Apr 19, 2016 24.82 24.85 24.44 24.60 140,686,912 -0.13(-0.53%)
Apr 18, 2016 25.06 25.07 24.61 24.73 264,273,440 -0.55(-2.16%)
Apr 15, 2016 25.80 25.84 25.25 25.28 203,982,848 -0.52(-2.01%)
Apr 14, 2016 25.69 25.86 25.62 25.80 110,689,456 +0.01(+0.05%)
Apr 13, 2016 25.50 25.85 25.50 25.78 144,475,840 +0.37(+1.45%)
Apr 12, 2016 25.16 25.43 25.00 25.41 118,271,144 +0.33(+1.30%)
Apr 11, 2016 25.08 25.45 25.06 25.09 127,713,664 +0.08(+0.33%)
Apr 08, 2016 25.06 25.26 24.89 25.00 102,479,256 +0.03(+0.11%)
Apr 07, 2016 25.30 25.41 24.88 24.98 138,137,392 -0.56(-2.18%)
Apr 06, 2016 25.37 25.54 25.13 25.53 114,716,576 +0.26(+1.05%)
Apr 05, 2016 25.20 25.48 25.18 25.27 115,463,680 -0.30(-1.18%)
Apr 04, 2016 25.41 25.82 25.37 25.57 162,283,696 +0.26(+1.03%)
Apr 01, 2016 25.03 25.31 24.90 25.31 112,440,520 +0.23(+0.92%)
Mar 31, 2016 25.25 25.29 25.05 25.08 112,479,192 -0.13(-0.52%)
Mar 30, 2016 25.00 25.41 24.99 25.21 198,103,872 +0.43(+1.75%)
Mar 29, 2016 24.14 24.80 24.13 24.78 135,484,912 +0.57(+2.37%)
Mar 28, 2016 24.39 24.44 24.18 24.21 84,315,016 -0.11(-0.45%)
Mar 24, 2016 24.27 24.32 24.32 24.32 113,566,272 -0.11(-0.43%)
Mar 23, 2016 24.50 24.64 24.37 24.42 111,664,784 -0.14(-0.55%)
Mar 22, 2016 24.22 24.69 24.21 24.56 140,961,920 +0.19(+0.76%)
Mar 21, 2016 24.38 24.77 24.20 24.37 154,216,016 -0.00(-0.01%)
Mar 18, 2016 24.47 24.51 24.21 24.37 192,102,576 +0.03(+0.11%)
Mar 17, 2016 24.28 24.50 24.15 24.35 149,527,664 -0.04(-0.16%)
Mar 16, 2016 24.07 24.46 24.07 24.39 166,392,592 +0.32(+1.33%)
Mar 15, 2016 23.92 24.20 23.91 24.07 174,049,120 +0.47(+2.01%)
Mar 14, 2016 23.45 23.68 23.42 23.59 108,960,096 +0.06(+0.25%)
Mar 11, 2016 23.53 23.54 23.36 23.53 119,108,072 +0.25(+1.08%)
Mar 10, 2016 23.34 23.53 23.05 23.28 145,586,752 +0.01(+0.05%)
Mar 09, 2016 23.31 23.37 23.07 23.27 118,080,960 +0.02(+0.09%)
Mar 08, 2016 23.19 23.42 23.10 23.25 137,114,288 -0.19(-0.82%)
Mar 07, 2016 23.56 23.66 23.23 23.44 156,033,312 -0.26(-1.11%)
Mar 04, 2016 23.56 23.87 23.33 23.70 200,141,824 +0.35(+1.49%)
Mar 03, 2016 23.14 23.40 23.11 23.36 160,459,424 +0.17(+0.74%)
Mar 02, 2016 23.13 23.21 22.93 23.18 144,015,472 +0.05(+0.22%)
Mar 01, 2016 22.47 23.19 22.42 23.13 218,872,144 +0.88(+3.97%)
Feb 29, 2016 22.29 22.60 22.24 22.25 152,824,528 -0.05(-0.23%)
Feb 26, 2016 22.37 22.56 22.22 22.30 125,986,872 +0.03(+0.15%)
Feb 25, 2016 22.10 22.27 21.92 22.27 119,697,920 +0.15(+0.69%)
Feb 24, 2016 21.63 22.18 21.47 22.11 157,350,192 +0.32(+1.49%)
Feb 23, 2016 22.18 22.21 21.76 21.79 138,517,360 -0.50(-2.26%)
Feb 22, 2016 22.16 22.30 22.07 22.29 148,855,856 +0.19(+0.87%)
Feb 19, 2016 22.09 22.27 22.04 22.10 153,725,664 -0.05(-0.23%)
Feb 18, 2016 22.74 22.76 22.11 22.15 169,377,568 -0.43(-1.90%)
Feb 17, 2016 22.25 22.60 22.13 22.58 194,823,424 +0.34(+1.53%)
Feb 16, 2016 21.87 22.29 21.77 22.24 209,343,136 +0.61(+2.82%)
Feb 12, 2016 21.67 21.63 21.63 21.63 175,355,232 +0.07(+0.31%)
Feb 11, 2016 21.58 21.80 21.31 21.56 217,431,824 -0.13(-0.60%)
Feb 10, 2016 22.07 22.17 21.65 21.69 183,844,096 -0.17(-0.76%)
Feb 09, 2016 21.70 22.08 21.61 21.86 192,541,376 -0.00(-0.02%)
Feb 08, 2016 21.43 22.02 21.41 21.86 234,650,144 +0.23(+1.05%)
Feb 05, 2016 22.21 22.30 21.56 21.64 201,719,152 -0.59(-2.67%)
Feb 04, 2016 22.06 22.40 21.90 22.23 201,885,296 +0.18(+0.80%)
Feb 03, 2016 21.74 22.16 21.53 22.05 200,621,952 +0.43(+1.98%)
Feb 02, 2016 21.84 21.97 21.58 21.62 162,586,832 -0.45(-2.02%)
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.