Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.00 26.08 25.34 25.76 75,330 -0.35(-1.34%)
Apr 28, 2016 27.06 27.15 26.05 26.11 57,342 -1.18(-4.32%)
Apr 27, 2016 27.27 27.40 26.73 27.29 40,303 +0.00(+0.00%)
Apr 26, 2016 27.11 27.66 26.84 27.29 66,386 +0.30(+1.11%)
Apr 25, 2016 27.54 27.63 26.61 26.99 71,508 -0.74(-2.67%)
Apr 22, 2016 27.52 27.99 27.15 27.73 96,945 -0.05(-0.18%)
Apr 21, 2016 24.09 27.92 24.00 27.78 248,466 +4.89(+21.36%)
Apr 20, 2016 22.59 22.98 22.59 22.89 52,563 +0.27(+1.19%)
Apr 19, 2016 22.66 22.96 22.50 22.62 89,673 -0.18(-0.79%)
Apr 18, 2016 22.71 22.95 22.43 22.80 43,146 +0.15(+0.66%)
Apr 15, 2016 22.55 22.83 22.31 22.65 28,364 -0.12(-0.53%)
Apr 14, 2016 22.70 23.06 22.12 22.77 37,930 +0.11(+0.49%)
Apr 13, 2016 22.30 22.76 22.04 22.66 67,030 +0.51(+2.30%)
Apr 12, 2016 21.34 22.41 21.22 22.15 198,945 +0.78(+3.65%)
Apr 11, 2016 21.80 21.80 21.35 21.37 73,884 -0.41(-1.88%)
Apr 08, 2016 21.36 21.79 21.34 21.78 56,969 +0.44(+2.06%)
Apr 07, 2016 20.78 21.82 20.71 21.34 245,830 -0.58(-2.65%)
Apr 06, 2016 21.93 22.00 21.67 21.92 41,326 +0.07(+0.32%)
Apr 05, 2016 21.87 22.01 21.75 21.85 80,088 -0.03(-0.14%)
Apr 04, 2016 22.78 22.78 21.56 21.88 80,549 -0.96(-4.20%)
Apr 01, 2016 22.80 23.05 22.74 22.84 34,586 -0.07(-0.31%)
Mar 31, 2016 22.97 23.40 22.87 22.91 66,578 +0.00(+0.00%)
Mar 30, 2016 23.44 23.44 22.83 22.91 42,215 -0.52(-2.22%)
Mar 29, 2016 22.81 23.59 22.53 23.43 66,853 +0.52(+2.27%)
Mar 28, 2016 22.80 23.01 22.43 22.91 61,082 +0.17(+0.75%)
Mar 24, 2016 22.88 22.74 22.74 22.74 69,900 -0.24(-1.04%)
Mar 23, 2016 23.40 23.40 22.72 22.98 120,465 -0.42(-1.79%)
Mar 22, 2016 23.31 23.59 22.81 23.40 43,043 -0.14(-0.59%)
Mar 21, 2016 23.71 23.84 23.24 23.54 51,605 -0.14(-0.59%)
Mar 18, 2016 24.18 24.23 23.46 23.68 91,016 -0.36(-1.50%)
Mar 17, 2016 22.84 24.07 22.82 24.04 90,272 +1.20(+5.25%)
Mar 16, 2016 23.06 23.40 22.65 22.84 64,794 -0.38(-1.64%)
Mar 15, 2016 23.28 23.50 23.03 23.22 43,617 -0.27(-1.15%)
Mar 14, 2016 23.60 23.95 23.36 23.49 41,367 -0.21(-0.89%)
Mar 11, 2016 23.50 23.93 22.93 23.70 47,517 +0.44(+1.89%)
Mar 10, 2016 23.46 23.48 22.92 23.26 41,331 -0.11(-0.47%)
Mar 09, 2016 23.32 23.67 23.04 23.37 37,912 +0.09(+0.39%)
Mar 08, 2016 23.20 23.52 22.97 23.28 35,599 -0.14(-0.60%)
Mar 07, 2016 23.48 23.76 23.31 23.42 62,861 -0.16(-0.68%)
Mar 04, 2016 23.16 23.72 23.16 23.58 51,250 -0.18(-0.76%)
Mar 03, 2016 23.41 23.84 23.35 23.76 66,112 +0.28(+1.19%)
Mar 02, 2016 23.14 23.49 22.73 23.48 80,361 +0.25(+1.08%)
Mar 01, 2016 22.58 23.27 22.24 23.23 54,835 +0.82(+3.66%)
Feb 29, 2016 22.76 22.88 22.15 22.41 138,249 -0.35(-1.54%)
Feb 26, 2016 23.17 23.21 22.55 22.76 55,826 -0.49(-2.11%)
Feb 25, 2016 22.25 23.40 22.25 23.25 73,892 +1.11(+5.01%)
Feb 24, 2016 21.86 22.35 21.75 22.14 74,363 +0.04(+0.18%)
Feb 23, 2016 22.00 22.19 21.95 22.10 59,417 +0.19(+0.87%)
Feb 22, 2016 22.20 22.47 21.71 21.91 70,317 -0.14(-0.63%)
Feb 19, 2016 22.12 22.29 21.69 22.05 77,823 -0.10(-0.45%)
Feb 18, 2016 22.20 22.40 22.00 22.15 110,180 -0.10(-0.45%)
Feb 17, 2016 21.94 22.44 21.71 22.25 96,718 +0.57(+2.63%)
Feb 16, 2016 21.79 21.92 21.63 21.68 60,121 -0.06(-0.28%)
Feb 12, 2016 21.43 21.74 21.74 21.74 58,600 +0.40(+1.87%)
Feb 11, 2016 21.30 21.68 20.94 21.34 76,563 -0.30(-1.39%)
Feb 10, 2016 21.43 22.10 21.43 21.64 59,936 +0.31(+1.45%)
Feb 09, 2016 21.45 21.82 21.23 21.33 107,534 -0.13(-0.61%)
Feb 08, 2016 21.37 21.75 21.00 21.46 188,216 -0.07(-0.33%)
Feb 05, 2016 22.20 22.45 21.23 21.53 190,876 -0.85(-3.80%)
Feb 04, 2016 22.75 22.84 22.22 22.38 117,339 -0.42(-1.84%)
Feb 03, 2016 23.20 23.20 22.20 22.80 120,660 -0.20(-0.87%)
Feb 02, 2016 24.13 24.13 22.53 23.00 192,032 -1.11(-4.60%)
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.