Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.50 23.68 23.13 23.43 274,125,912 -0.27(-1.15%)
Apr 28, 2016 24.40 24.47 23.56 23.71 328,863,036 -0.75(-3.06%)
Apr 27, 2016 24.00 24.68 23.92 24.45 458,299,068 -1.63(-6.26%)
Apr 26, 2016 25.98 26.33 25.98 26.09 223,066,532 -0.18(-0.69%)
Apr 25, 2016 26.25 26.41 26.13 26.27 112,088,992 -0.15(-0.57%)
Apr 22, 2016 26.25 26.62 26.16 26.42 134,732,484 -0.07(-0.27%)
Apr 21, 2016 26.73 26.73 26.38 26.49 126,121,532 -0.29(-1.08%)
Apr 20, 2016 26.66 27.02 26.51 26.78 122,429,120 +0.05(+0.21%)
Apr 19, 2016 26.97 27.00 26.56 26.73 129,495,168 -0.14(-0.53%)
Apr 18, 2016 27.22 27.24 26.74 26.87 243,250,312 -0.59(-2.16%)
Apr 15, 2016 28.03 28.08 27.43 27.46 187,755,876 -0.56(-2.01%)
Apr 14, 2016 27.91 28.10 27.83 28.02 101,884,032 +0.01(+0.05%)
Apr 13, 2016 27.70 28.08 27.70 28.01 132,982,688 +0.40(+1.45%)
Apr 12, 2016 27.33 27.62 27.17 27.61 108,862,588 +0.36(+1.30%)
Apr 11, 2016 27.24 27.65 27.23 27.25 117,553,948 +0.09(+0.33%)
Apr 08, 2016 27.23 27.44 27.04 27.17 94,326,960 +0.03(+0.11%)
Apr 07, 2016 27.49 27.61 27.03 27.14 127,148,472 -0.60(-2.18%)
Apr 06, 2016 27.56 27.75 27.30 27.74 105,590,792 +0.29(+1.05%)
Apr 05, 2016 27.38 27.68 27.36 27.45 106,278,460 -0.33(-1.18%)
Apr 04, 2016 27.61 28.05 27.57 27.78 149,373,916 +0.28(+1.03%)
Apr 01, 2016 27.20 27.50 27.05 27.50 103,495,800 +0.25(+0.92%)
Mar 31, 2016 27.43 27.48 27.22 27.25 103,531,392 -0.14(-0.52%)
Mar 30, 2016 27.16 27.61 27.15 27.39 182,344,572 +0.47(+1.75%)
Mar 29, 2016 26.22 26.95 26.22 26.92 124,706,996 +0.62(+2.37%)
Mar 28, 2016 26.50 26.55 26.26 26.30 77,607,696 -0.12(-0.45%)
Mar 24, 2016 26.37 26.42 26.42 26.42 104,532,000 -0.11(-0.43%)
Mar 23, 2016 26.62 26.77 26.48 26.53 102,781,772 -0.15(-0.55%)
Mar 22, 2016 26.31 26.82 26.30 26.68 129,748,304 +0.20(+0.76%)
Mar 21, 2016 26.48 26.91 26.29 26.48 141,948,024 -0.00(-0.01%)
Mar 18, 2016 26.58 26.62 26.30 26.48 176,820,684 +0.03(+0.11%)
Mar 17, 2016 26.38 26.62 26.24 26.45 137,632,636 -0.04(-0.16%)
Mar 16, 2016 26.15 26.58 26.15 26.49 153,155,952 +0.35(+1.33%)
Mar 15, 2016 25.99 26.30 25.98 26.14 160,203,392 +0.52(+2.01%)
Mar 14, 2016 25.48 25.73 25.45 25.63 100,292,248 +0.06(+0.25%)
Mar 11, 2016 25.56 25.57 25.38 25.57 109,632,948 +0.27(+1.08%)
Mar 10, 2016 25.35 25.56 25.04 25.29 134,005,236 +0.01(+0.05%)
Mar 09, 2016 25.33 25.39 25.07 25.28 108,687,532 +0.02(+0.09%)
Mar 08, 2016 25.20 25.44 25.10 25.26 126,206,760 -0.21(-0.82%)
Mar 07, 2016 25.60 25.71 25.24 25.47 143,620,756 -0.29(-1.11%)
Mar 04, 2016 25.59 25.94 25.34 25.75 184,220,400 +0.38(+1.49%)
Mar 03, 2016 25.14 25.43 25.11 25.38 147,694,768 +0.19(+0.74%)
Mar 02, 2016 25.13 25.22 24.91 25.19 132,558,936 +0.05(+0.22%)
Mar 01, 2016 24.41 25.19 24.36 25.13 201,460,720 +0.96(+3.97%)
Feb 29, 2016 24.21 24.56 24.16 24.17 140,667,236 -0.05(-0.23%)
Feb 26, 2016 24.30 24.51 24.14 24.23 115,964,524 +0.04(+0.16%)
Feb 25, 2016 24.01 24.19 23.81 24.19 110,175,876 +0.17(+0.69%)
Feb 24, 2016 23.50 24.09 23.33 24.02 144,832,880 +0.35(+1.49%)
Feb 23, 2016 24.10 24.12 23.64 23.67 127,498,216 -0.55(-2.26%)
Feb 22, 2016 24.08 24.23 23.98 24.22 137,014,276 +0.21(+0.87%)
Feb 19, 2016 24.00 24.19 23.95 24.01 141,496,692 -0.06(-0.23%)
Feb 18, 2016 24.71 24.72 24.02 24.07 155,903,468 -0.46(-1.90%)
Feb 17, 2016 24.17 24.55 24.04 24.53 179,325,084 +0.37(+1.53%)
Feb 16, 2016 23.75 24.21 23.65 24.16 192,689,744 +0.66(+2.82%)
Feb 12, 2016 23.55 23.50 23.50 23.50 161,405,600 +0.07(+0.31%)
Feb 11, 2016 23.45 23.68 23.15 23.42 200,134,984 -0.14(-0.60%)
Feb 10, 2016 23.98 24.09 23.52 23.57 169,219,172 -0.18(-0.76%)
Feb 09, 2016 23.57 23.99 23.48 23.75 177,224,576 -0.01(-0.02%)
Feb 08, 2016 23.28 23.92 23.26 23.75 215,983,564 +0.25(+1.05%)
Feb 05, 2016 24.13 24.23 23.42 23.50 185,672,256 -0.65(-2.67%)
Feb 04, 2016 23.96 24.33 23.80 24.15 185,825,176 +0.06(+0.26%)
Feb 03, 2016 23.75 24.21 23.52 24.09 183,665,736 +0.47(+1.98%)
Feb 02, 2016 23.86 24.00 23.57 23.62 148,845,268 -0.49(-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.