Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.61 24.62 24.00 24.15 45,703,120 -0.66(-2.67%)
Apr 28, 2016 25.08 25.29 24.74 24.81 31,535,280 -0.51(-2.02%)
Apr 27, 2016 24.92 25.36 24.87 25.32 25,089,284 +0.28(+1.11%)
Apr 26, 2016 25.03 25.28 24.86 25.04 26,302,026 +0.01(+0.03%)
Apr 25, 2016 25.01 25.12 24.87 25.03 24,223,312 -0.20(-0.79%)
Apr 22, 2016 25.31 25.41 24.89 25.23 37,152,712 -0.26(-1.03%)
Apr 21, 2016 25.47 25.56 25.37 25.49 35,640,488 -0.02(-0.09%)
Apr 20, 2016 24.97 25.72 24.92 25.52 72,267,440 +0.32(+1.27%)
Apr 19, 2016 25.28 25.37 25.04 25.20 42,102,728 -0.04(-0.16%)
Apr 18, 2016 25.06 25.29 25.02 25.24 27,043,662 +0.15(+0.60%)
Apr 15, 2016 25.35 25.43 25.02 25.09 36,095,692 -0.27(-1.07%)
Apr 14, 2016 25.34 25.43 25.16 25.36 27,113,212 -0.26(-1.03%)
Apr 13, 2016 25.49 25.66 25.48 25.62 25,041,236 +0.22(+0.85%)
Apr 12, 2016 25.42 25.47 25.02 25.41 21,034,516 +0.15(+0.60%)
Apr 11, 2016 25.44 25.79 25.25 25.25 24,714,382 +0.03(+0.13%)
Apr 08, 2016 25.33 25.53 25.10 25.22 21,359,222 +0.06(+0.25%)
Apr 07, 2016 25.43 25.44 25.00 25.16 29,766,550 -0.42(-1.65%)
Apr 06, 2016 25.49 25.70 25.33 25.58 19,738,998 +0.14(+0.56%)
Apr 05, 2016 25.43 25.61 25.29 25.44 25,181,114 -0.08(-0.31%)
Apr 04, 2016 25.68 25.82 25.31 25.52 27,064,598 -0.36(-1.39%)
Apr 01, 2016 25.73 25.89 25.60 25.88 22,635,632 +0.08(+0.31%)
Mar 31, 2016 25.94 26.04 25.77 25.80 22,422,402 -0.29(-1.10%)
Mar 30, 2016 25.88 26.11 25.75 26.08 20,815,002 +0.26(+1.02%)
Mar 29, 2016 25.46 25.87 25.30 25.82 19,203,858 +0.38(+1.50%)
Mar 28, 2016 25.41 25.52 25.21 25.44 14,337,440 +0.02(+0.06%)
Mar 24, 2016 25.41 25.42 25.42 25.42 17,822,760 -0.10(-0.38%)
Mar 23, 2016 25.89 25.89 25.50 25.52 23,532,830 -0.26(-0.99%)
Mar 22, 2016 25.64 25.88 25.48 25.77 27,840,982 -0.02(-0.06%)
Mar 21, 2016 25.70 25.85 25.48 25.79 27,289,470 -0.27(-1.04%)
Mar 18, 2016 25.64 26.07 25.56 26.06 62,621,188 +0.56(+2.19%)
Mar 17, 2016 25.33 25.65 25.28 25.50 28,674,736 +0.23(+0.91%)
Mar 16, 2016 25.11 25.35 24.86 25.27 32,977,624 +0.03(+0.13%)
Mar 15, 2016 24.99 25.24 24.77 25.24 21,226,740 +0.18(+0.70%)
Mar 14, 2016 25.25 25.27 24.96 25.06 21,869,256 -0.26(-1.04%)
Mar 11, 2016 25.25 25.35 25.14 25.33 28,606,948 +0.41(+1.63%)
Mar 10, 2016 24.83 25.04 24.23 24.92 37,096,260 +0.31(+1.25%)
Mar 09, 2016 24.58 24.75 24.46 24.61 18,403,824 +0.24(+1.00%)
Mar 08, 2016 24.58 24.62 24.23 24.37 23,957,932 -0.30(-1.23%)
Mar 07, 2016 24.39 24.82 24.32 24.67 23,676,832 +0.25(+1.01%)
Mar 04, 2016 24.32 24.61 23.96 24.42 25,528,968 +0.04(+0.16%)
Mar 03, 2016 24.82 25.00 24.35 24.38 32,127,974 +0.03(+0.13%)
Mar 02, 2016 24.16 24.62 24.02 24.35 29,821,158 +0.14(+0.56%)
Mar 01, 2016 23.87 24.34 23.72 24.22 31,979,686 +0.62(+2.64%)
Feb 29, 2016 23.70 24.03 23.59 23.60 28,699,540 -0.17(-0.70%)
Feb 26, 2016 23.83 23.99 23.68 23.76 24,958,836 +0.14(+0.61%)
Feb 25, 2016 23.38 23.62 23.08 23.62 22,033,818 +0.34(+1.47%)
Feb 24, 2016 22.74 23.36 22.63 23.28 27,056,232 +0.31(+1.35%)
Feb 23, 2016 23.36 23.40 22.81 22.97 33,405,744 -0.44(-1.87%)
Feb 22, 2016 23.21 23.56 23.12 23.40 29,962,358 +0.51(+2.23%)
Feb 19, 2016 23.28 23.39 22.89 22.89 52,742,168 -0.57(-2.41%)
Feb 18, 2016 23.55 23.73 23.43 23.46 25,862,314 -0.04(-0.17%)
Feb 17, 2016 23.01 23.62 22.91 23.50 34,723,676 +0.55(+2.40%)
Feb 16, 2016 22.93 23.08 22.61 22.95 38,496,724 +0.11(+0.49%)
Feb 12, 2016 22.78 22.84 22.84 22.84 24,703,982 +0.33(+1.49%)
Feb 11, 2016 22.19 22.65 22.07 22.50 35,674,760 -0.01(-0.04%)
Feb 10, 2016 23.03 23.12 22.48 22.51 34,152,064 -0.46(-2.01%)
Feb 09, 2016 22.72 23.24 22.65 22.97 28,718,210 -0.01(-0.03%)
Feb 08, 2016 22.92 23.11 22.57 22.98 36,023,632 -0.18(-0.76%)
Feb 05, 2016 23.59 23.73 23.05 23.16 35,060,796 -0.58(-2.45%)
Feb 04, 2016 23.24 23.83 23.23 23.74 36,689,008 +0.34(+1.47%)
Feb 03, 2016 23.70 23.70 22.74 23.40 56,004,484 -0.16(-0.68%)
Feb 02, 2016 24.07 24.10 23.42 23.56 31,615,592 -0.81(-3.31%)
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.