Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 29.14 29.66 28.70 29.44 2,814,612 +0.03(+0.12%)
Apr 28, 2016 28.65 29.95 28.01 29.41 2,822,018 +0.03(+0.12%)
Apr 27, 2016 29.03 29.50 28.85 29.37 3,340,091 +0.34(+1.17%)
Apr 26, 2016 28.88 29.30 28.70 29.03 3,381,773 +0.26(+0.92%)
Apr 25, 2016 28.72 29.02 28.37 28.77 3,492,157 -0.21(-0.73%)
Apr 22, 2016 28.87 29.11 28.82 28.98 3,309,666 +0.06(+0.21%)
Apr 21, 2016 29.10 29.35 28.88 28.92 2,767,064 -0.06(-0.21%)
Apr 20, 2016 28.61 29.04 28.46 28.98 1,624,734 +0.42(+1.46%)
Apr 19, 2016 28.01 28.63 27.92 28.56 1,968,200 +0.61(+2.19%)
Apr 18, 2016 27.47 28.00 27.26 27.95 1,974,962 +0.32(+1.14%)
Apr 15, 2016 28.18 28.44 27.39 27.64 2,510,804 -0.38(-1.37%)
Apr 14, 2016 27.63 28.10 27.43 28.02 2,049,000 +0.38(+1.39%)
Apr 13, 2016 27.09 27.83 27.02 27.64 2,449,710 +0.85(+3.18%)
Apr 12, 2016 26.34 26.82 26.21 26.78 2,127,740 +0.56(+2.14%)
Apr 11, 2016 26.29 26.81 26.17 26.22 2,688,906 +0.04(+0.16%)
Apr 08, 2016 26.33 26.69 26.09 26.18 3,409,061 +0.09(+0.33%)
Apr 07, 2016 26.04 26.44 25.86 26.09 4,810,287 -0.10(-0.39%)
Apr 06, 2016 26.32 26.50 25.91 26.20 3,326,291 -0.14(-0.55%)
Apr 05, 2016 26.25 26.67 26.11 26.34 3,324,591 -0.44(-1.65%)
Apr 04, 2016 26.54 27.35 26.27 26.78 4,199,420 +0.20(+0.74%)
Apr 01, 2016 26.18 26.72 25.92 26.59 3,937,798 +0.16(+0.61%)
Mar 31, 2016 27.12 27.22 26.10 26.43 7,967,056 -0.85(-3.12%)
Mar 30, 2016 27.34 27.75 27.13 27.28 6,610,461 +0.20(+0.75%)
Mar 29, 2016 27.53 27.53 26.71 27.07 10,178,087 -0.56(-2.03%)
Mar 28, 2016 28.10 28.47 27.34 27.64 5,727,087 -0.86(-3.02%)
Mar 24, 2016 28.09 28.50 28.50 28.50 2,900,675 +0.20(+0.69%)
Mar 23, 2016 29.48 29.23 27.89 28.30 7,815,249 -1.18(-4.01%)
Mar 22, 2016 29.65 29.68 29.06 29.48 4,568,503 -0.36(-1.20%)
Mar 21, 2016 29.75 29.95 29.42 29.84 2,457,164 +0.08(+0.26%)
Mar 18, 2016 30.01 30.86 29.61 29.77 3,761,650 +0.05(+0.17%)
Mar 17, 2016 28.50 29.73 28.19 29.71 3,258,088 +1.09(+3.81%)
Mar 16, 2016 27.66 28.79 27.53 28.62 2,801,746 +0.93(+3.35%)
Mar 15, 2016 27.93 27.95 27.18 27.70 2,544,247 -0.53(-1.87%)
Mar 14, 2016 28.21 28.35 27.78 28.22 1,629,025 -0.20(-0.72%)
Mar 11, 2016 27.88 28.45 27.65 28.43 1,968,808 +0.93(+3.38%)
Mar 10, 2016 27.92 28.01 26.96 27.50 2,344,441 -0.21(-0.77%)
Mar 09, 2016 27.69 28.00 27.07 27.71 3,986,592 +0.20(+0.71%)
Mar 08, 2016 27.89 28.00 27.08 27.52 5,278,953 -0.61(-2.18%)
Mar 07, 2016 27.99 28.22 27.61 28.13 2,484,636 -0.12(-0.42%)
Mar 04, 2016 27.53 28.38 27.47 28.25 6,107,503 +0.95(+3.46%)
Mar 03, 2016 26.68 27.37 26.60 27.30 2,915,433 +0.69(+2.59%)
Mar 02, 2016 26.20 26.63 26.04 26.61 2,321,021 +0.42(+1.59%)
Mar 01, 2016 25.50 26.21 24.47 26.20 4,216,844 +0.81(+3.19%)
Feb 29, 2016 25.48 25.58 24.67 25.39 3,306,280 -0.16(-0.63%)
Feb 26, 2016 24.95 26.08 24.95 25.55 3,658,849 +0.87(+3.52%)
Feb 25, 2016 24.42 24.72 24.16 24.68 2,008,464 +0.31(+1.26%)
Feb 24, 2016 24.08 24.43 23.51 24.37 1,931,735 -0.08(-0.31%)
Feb 23, 2016 25.23 25.40 24.34 24.45 2,802,710 -0.83(-3.30%)
Feb 22, 2016 24.36 25.35 24.32 25.29 3,194,770 +1.24(+5.17%)
Feb 19, 2016 24.20 24.32 23.79 24.04 3,413,165 -0.46(-1.88%)
Feb 18, 2016 24.06 24.60 23.88 24.50 4,191,061 +0.53(+2.20%)
Feb 17, 2016 23.51 24.41 23.46 23.97 2,752,165 +0.72(+3.11%)
Feb 16, 2016 22.97 23.34 22.60 23.25 2,531,117 +0.63(+2.79%)
Feb 12, 2016 22.43 22.62 22.62 22.62 3,044,629 +0.78(+3.55%)
Feb 11, 2016 22.13 22.25 21.45 21.85 3,025,856 -0.97(-4.26%)
Feb 10, 2016 22.91 23.30 22.73 22.82 4,411,399 +0.17(+0.75%)
Feb 09, 2016 22.21 22.79 22.13 22.65 5,889,519 +0.07(+0.30%)
Feb 08, 2016 23.55 23.71 22.32 22.58 9,329,053 -1.40(-5.83%)
Feb 05, 2016 23.92 24.43 23.76 23.98 5,453,834 +0.46(+1.94%)
Feb 04, 2016 23.08 23.92 23.02 23.52 3,752,989 +0.50(+2.17%)
Feb 03, 2016 23.33 23.34 22.09 23.02 7,804,984 -0.44(-1.88%)
Feb 02, 2016 24.59 24.73 22.98 23.46 8,045,031 -1.83(-7.23%)
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.