Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.90 25.10 24.70 24.96 169,199,280 -0.12(-0.49%)
May 27, 2016 24.86 25.09 25.09 25.09 145,364,800 -0.02(-0.06%)
May 26, 2016 24.92 25.18 24.66 25.10 225,280,656 +0.20(+0.79%)
May 25, 2016 24.67 24.93 24.53 24.91 154,508,320 +0.43(+1.76%)
May 24, 2016 24.30 24.52 24.21 24.48 140,492,428 +0.37(+1.52%)
May 23, 2016 23.97 24.30 23.92 24.11 152,037,952 +0.30(+1.27%)
May 20, 2016 23.66 23.86 23.63 23.80 128,103,872 +0.26(+1.08%)
May 19, 2016 23.66 23.66 23.39 23.55 121,751,424 -0.09(-0.38%)
May 18, 2016 23.54 23.80 23.47 23.64 168,193,368 +0.27(+1.14%)
May 17, 2016 23.64 23.67 23.25 23.37 187,630,924 -0.10(-0.42%)
May 16, 2016 23.10 23.60 22.92 23.47 244,976,592 +0.84(+3.71%)
May 13, 2016 22.50 22.92 22.50 22.63 177,571,060 +0.05(+0.20%)
May 12, 2016 23.18 23.20 22.37 22.58 304,960,344 -0.54(-2.35%)
May 11, 2016 23.37 23.39 23.11 23.13 114,832,096 -0.23(-0.97%)
May 10, 2016 23.33 23.39 23.03 23.36 134,719,856 +0.16(+0.68%)
May 09, 2016 23.25 23.44 23.15 23.20 131,720,916 +0.02(+0.08%)
May 06, 2016 23.34 23.36 22.96 23.18 174,799,544 -0.13(-0.56%)
May 05, 2016 23.50 23.52 23.17 23.31 143,528,932 -0.24(-1.01%)
May 04, 2016 23.80 23.98 23.45 23.55 164,077,052 -0.25(-1.04%)
May 03, 2016 23.55 23.93 23.42 23.80 227,262,744 +0.39(+1.64%)
May 02, 2016 23.49 23.52 23.10 23.41 192,497,900 -0.02(-0.11%)
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%)
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.