Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.47 20.63 20.03 20.10 23,107,688 -0.61(-2.97%)
May 27, 2016 20.63 20.71 20.71 20.71 9,961,265 -0.15(-0.74%)
May 26, 2016 20.97 21.05 20.75 20.86 13,639,293 -0.17(-0.79%)
May 25, 2016 20.79 21.10 20.72 21.03 21,226,472 +0.65(+3.20%)
May 24, 2016 20.38 20.46 20.25 20.38 12,088,903 +0.24(+1.21%)
May 23, 2016 20.19 20.34 20.09 20.13 10,127,758 -0.30(-1.47%)
May 20, 2016 20.47 20.64 20.31 20.44 10,483,485 -0.03(-0.16%)
May 19, 2016 20.41 20.51 20.16 20.47 11,780,168 -0.10(-0.47%)
May 18, 2016 20.74 20.79 20.43 20.56 12,116,407 -0.06(-0.28%)
May 17, 2016 20.59 20.76 20.47 20.62 9,007,910 +0.10(+0.50%)
May 16, 2016 20.46 20.62 20.46 20.52 9,105,659 +0.38(+1.87%)
May 13, 2016 20.14 20.33 20.06 20.14 10,452,000 -0.25(-1.22%)
May 12, 2016 20.77 20.80 20.27 20.39 14,112,248 +0.12(+0.60%)
May 11, 2016 20.16 20.47 20.00 20.27 12,734,349 -0.01(-0.03%)
May 10, 2016 19.96 20.29 19.95 20.28 11,281,222 +0.38(+1.93%)
May 09, 2016 20.11 20.11 19.69 19.89 11,314,428 -0.32(-1.58%)
May 06, 2016 19.96 20.37 19.96 20.21 9,778,955 +0.00(+0.00%)
May 05, 2016 20.31 20.51 20.06 20.21 12,098,637 +0.10(+0.51%)
May 04, 2016 20.30 20.45 20.01 20.11 15,354,845 -0.73(-3.50%)
May 03, 2016 21.52 21.12 20.78 20.84 15,764,425 -0.68(-3.15%)
May 02, 2016 21.52 21.60 21.31 21.52 10,223,164 +0.03(+0.12%)
Apr 29, 2016 21.45 21.61 21.20 21.49 14,221,226 +0.06(+0.27%)
Apr 28, 2016 21.34 21.76 21.33 21.43 12,501,578 -0.22(-1.03%)
Apr 27, 2016 21.43 21.76 21.39 21.66 17,562,404 +0.22(+1.05%)
Apr 26, 2016 21.31 21.45 21.17 21.43 24,899,856 +1.09(+5.35%)
Apr 25, 2016 20.44 20.49 20.12 20.35 12,876,780 -0.23(-1.12%)
Apr 22, 2016 20.24 20.63 20.24 20.58 11,104,325 +0.26(+1.29%)
Apr 21, 2016 20.50 20.56 20.27 20.31 11,705,418 -0.08(-0.38%)
Apr 20, 2016 20.00 20.61 19.97 20.39 18,541,424 +0.06(+0.31%)
Apr 19, 2016 19.96 20.37 19.90 20.33 21,009,584 +0.45(+2.25%)
Apr 18, 2016 19.22 19.91 19.19 19.88 18,420,972 +0.26(+1.34%)
Apr 15, 2016 19.51 19.65 19.35 19.62 23,273,480 -0.17(-0.87%)
Apr 14, 2016 19.71 19.83 19.63 19.79 19,826,908 -0.29(-1.47%)
Apr 13, 2016 20.29 20.29 19.97 20.08 13,969,715 +0.12(+0.58%)
Apr 12, 2016 19.48 20.04 19.41 19.97 16,908,744 +0.57(+2.94%)
Apr 11, 2016 19.48 19.59 19.39 19.40 11,531,171 +0.10(+0.53%)
Apr 08, 2016 19.08 19.35 19.03 19.30 15,477,570 +0.65(+3.50%)
Apr 07, 2016 18.52 18.69 18.50 18.64 10,753,668 -0.11(-0.58%)
Apr 06, 2016 18.47 18.76 18.35 18.75 14,474,247 +0.24(+1.28%)
Apr 05, 2016 18.55 18.70 18.47 18.52 12,204,303 -0.42(-2.20%)
Apr 04, 2016 19.04 19.17 18.92 18.93 7,736,461 +0.01(+0.03%)
Apr 01, 2016 18.75 18.97 18.71 18.92 13,957,304 -0.39(-2.02%)
Mar 31, 2016 19.54 19.69 19.30 19.32 11,312,861 -0.48(-2.42%)
Mar 30, 2016 19.97 20.09 19.66 19.80 11,443,452 +0.37(+1.91%)
Mar 29, 2016 19.14 19.43 19.00 19.42 11,001,303 -0.04(-0.23%)
Mar 28, 2016 19.56 19.59 19.32 19.47 5,627,660 +0.00(+0.00%)
Mar 24, 2016 19.06 19.47 19.47 19.47 8,329,544 +0.14(+0.73%)
Mar 23, 2016 19.69 19.74 19.31 19.33 9,149,353 -0.47(-2.39%)
Mar 22, 2016 19.69 19.95 19.67 19.80 8,087,390 -0.12(-0.58%)
Mar 21, 2016 19.87 20.09 19.67 19.92 11,968,229 -0.13(-0.67%)
Mar 18, 2016 20.26 20.31 19.91 20.05 13,352,312 -0.13(-0.67%)
Mar 17, 2016 19.79 20.22 19.65 20.19 14,701,596 +0.66(+3.38%)
Mar 16, 2016 19.09 19.53 19.05 19.53 14,628,460 +0.56(+2.94%)
Mar 15, 2016 18.80 18.98 18.72 18.97 14,236,725 -0.20(-1.04%)
Mar 14, 2016 19.03 19.26 18.97 19.17 11,565,058 -0.38(-1.96%)
Mar 11, 2016 19.24 19.58 19.23 19.55 16,201,915 +0.46(+2.41%)
Mar 10, 2016 19.18 19.22 18.91 19.09 12,431,536 -0.30(-1.55%)
Mar 09, 2016 19.32 19.60 19.16 19.39 10,999,193 +0.15(+0.76%)
Mar 08, 2016 19.74 19.79 19.20 19.24 14,820,461 -0.92(-4.54%)
Mar 07, 2016 19.55 20.29 19.55 20.16 14,313,934 +0.22(+1.12%)
Mar 04, 2016 19.81 20.05 19.73 19.94 13,874,391 +0.18(+0.91%)
Mar 03, 2016 19.49 19.83 19.33 19.76 13,933,370 +0.42(+2.18%)
Mar 02, 2016 18.84 19.33 18.78 19.33 12,137,546 +0.37(+1.96%)
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.