Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.72 22.88 22.45 22.76 13,430,932 +0.06(+0.27%)
Apr 28, 2016 22.59 23.04 22.59 22.69 11,806,848 -0.24(-1.03%)
Apr 27, 2016 22.69 23.04 22.65 22.93 16,586,437 +0.24(+1.05%)
Apr 26, 2016 22.57 22.72 22.42 22.69 23,516,136 +1.15(+5.35%)
Apr 25, 2016 21.64 21.70 21.31 21.54 12,161,199 -0.24(-1.12%)
Apr 22, 2016 21.43 21.84 21.43 21.79 10,487,241 +0.28(+1.29%)
Apr 21, 2016 21.71 21.77 21.46 21.51 11,054,931 -0.08(-0.38%)
Apr 20, 2016 21.18 21.82 21.14 21.59 17,511,052 +0.07(+0.32%)
Apr 19, 2016 21.14 21.57 21.08 21.52 19,842,050 +0.47(+2.25%)
Apr 18, 2016 20.35 21.09 20.32 21.05 17,397,292 +0.28(+1.34%)
Apr 15, 2016 20.66 20.80 20.49 20.77 21,980,140 -0.18(-0.87%)
Apr 14, 2016 20.87 20.99 20.79 20.95 18,725,098 -0.31(-1.47%)
Apr 13, 2016 21.48 21.48 21.15 21.26 13,193,398 +0.12(+0.58%)
Apr 12, 2016 20.62 21.22 20.56 21.14 15,969,101 +0.60(+2.94%)
Apr 11, 2016 20.62 20.74 20.54 20.54 10,890,367 +0.11(+0.53%)
Apr 08, 2016 20.21 20.49 20.15 20.43 14,617,460 +0.69(+3.50%)
Apr 07, 2016 19.60 19.79 19.58 19.74 10,156,071 -0.12(-0.58%)
Apr 06, 2016 19.56 19.87 19.43 19.86 13,669,892 +0.25(+1.28%)
Apr 05, 2016 19.65 19.80 19.56 19.60 11,526,092 -0.44(-2.20%)
Apr 04, 2016 20.16 20.30 20.03 20.05 7,306,535 +0.01(+0.03%)
Apr 01, 2016 19.85 20.09 19.81 20.04 13,181,677 -0.41(-2.02%)
Mar 31, 2016 20.69 20.85 20.44 20.45 10,684,189 -0.51(-2.42%)
Mar 30, 2016 21.15 21.27 20.82 20.96 10,807,523 +0.39(+1.91%)
Mar 29, 2016 20.26 20.57 20.12 20.57 10,389,944 -0.05(-0.23%)
Mar 28, 2016 20.72 20.74 20.46 20.61 5,314,923 +0.00(+0.00%)
Mar 24, 2016 20.18 20.61 20.61 20.61 7,866,659 +0.15(+0.73%)
Mar 23, 2016 20.85 20.90 20.44 20.47 8,640,910 -0.50(-2.39%)
Mar 22, 2016 20.84 21.12 20.82 20.97 7,637,962 -0.12(-0.58%)
Mar 21, 2016 21.03 21.27 20.82 21.09 11,303,137 -0.14(-0.67%)
Mar 18, 2016 21.45 21.51 21.08 21.23 12,610,305 -0.14(-0.67%)
Mar 17, 2016 20.95 21.41 20.80 21.37 13,884,607 +0.70(+3.38%)
Mar 16, 2016 20.21 20.68 20.17 20.68 13,815,535 +0.59(+2.93%)
Mar 15, 2016 19.91 20.09 19.82 20.09 13,445,569 -0.21(-1.03%)
Mar 14, 2016 20.15 20.39 20.08 20.30 10,922,371 -0.41(-1.96%)
Mar 11, 2016 20.37 20.73 20.36 20.70 15,301,552 +0.49(+2.41%)
Mar 10, 2016 20.31 20.35 20.02 20.21 11,740,698 -0.32(-1.55%)
Mar 09, 2016 20.45 20.75 20.29 20.53 10,387,952 +0.16(+0.76%)
Mar 08, 2016 20.90 20.95 20.33 20.38 13,996,867 -0.97(-4.54%)
Mar 07, 2016 20.70 21.48 20.70 21.35 13,518,488 +0.24(+1.12%)
Mar 04, 2016 20.97 21.23 20.89 21.11 13,103,372 +0.19(+0.91%)
Mar 03, 2016 20.64 20.99 20.47 20.92 13,159,072 +0.45(+2.18%)
Mar 02, 2016 19.94 20.47 19.88 20.47 11,463,046 +0.39(+1.96%)
Mar 01, 2016 19.96 20.08 19.72 20.08 8,321,761 +0.37(+1.86%)
Feb 29, 2016 19.81 19.95 19.66 19.71 7,979,710 +0.06(+0.31%)
Feb 26, 2016 19.75 19.86 19.59 19.65 9,109,511 +0.23(+1.19%)
Feb 25, 2016 19.54 19.59 19.06 19.42 16,677,343 +0.08(+0.42%)
Feb 24, 2016 19.11 19.35 18.98 19.34 16,622,415 -0.31(-1.59%)
Feb 23, 2016 20.07 20.25 19.62 19.65 11,019,928 -0.88(-4.29%)
Feb 22, 2016 20.44 20.66 20.40 20.53 8,972,653 +0.37(+1.85%)
Feb 19, 2016 20.02 20.16 19.86 20.16 7,694,004 -0.02(-0.10%)
Feb 18, 2016 20.45 20.47 20.07 20.18 13,703,194 -0.12(-0.57%)
Feb 17, 2016 19.81 20.49 19.81 20.30 15,338,921 +0.60(+3.06%)
Feb 16, 2016 19.90 19.92 19.54 19.69 13,164,460 +0.03(+0.14%)
Feb 12, 2016 19.17 19.67 19.67 19.67 16,008,384 +0.94(+4.99%)
Feb 11, 2016 18.51 18.87 18.30 18.73 22,200,018 -0.27(-1.43%)
Feb 10, 2016 19.00 19.39 18.87 19.00 14,473,024 -0.21(-1.09%)
Feb 09, 2016 19.43 19.58 19.08 19.21 14,272,583 -0.64(-3.24%)
Feb 08, 2016 19.67 19.95 19.45 19.86 13,285,828 -0.36(-1.77%)
Feb 05, 2016 20.23 20.45 20.07 20.21 10,235,357 -0.10(-0.49%)
Feb 04, 2016 20.08 20.60 20.03 20.31 17,018,962 +0.63(+3.20%)
Feb 03, 2016 19.43 19.78 18.87 19.68 21,568,438 +0.42(+2.21%)
Feb 02, 2016 19.26 19.48 18.99 19.26 32,166,474 -1.78(-8.45%)
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.