Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.87 24.87 24.25 24.40 45,227,912 -0.67(-2.67%)
Apr 28, 2016 25.34 25.55 25.00 25.07 31,207,384 -0.52(-2.02%)
Apr 27, 2016 25.18 25.62 25.13 25.58 24,828,414 +0.28(+1.11%)
Apr 26, 2016 25.29 25.54 25.12 25.30 26,028,544 +0.01(+0.03%)
Apr 25, 2016 25.27 25.38 25.14 25.29 23,971,444 -0.20(-0.79%)
Apr 22, 2016 25.58 25.67 25.16 25.49 36,766,412 -0.27(-1.03%)
Apr 21, 2016 25.74 25.83 25.63 25.76 35,269,908 -0.02(-0.09%)
Apr 20, 2016 25.24 25.99 25.18 25.79 71,516,024 +0.32(+1.27%)
Apr 19, 2016 25.54 25.63 25.30 25.46 41,664,956 -0.04(-0.16%)
Apr 18, 2016 25.33 25.56 25.29 25.50 26,762,470 +0.15(+0.60%)
Apr 15, 2016 25.62 25.69 25.29 25.35 35,720,376 -0.27(-1.07%)
Apr 14, 2016 25.61 25.69 25.42 25.62 26,831,298 -0.27(-1.03%)
Apr 13, 2016 25.76 25.93 25.74 25.89 24,780,864 +0.22(+0.85%)
Apr 12, 2016 25.69 25.74 25.29 25.67 20,815,804 +0.15(+0.60%)
Apr 11, 2016 25.70 26.06 25.51 25.52 24,457,408 +0.03(+0.13%)
Apr 08, 2016 25.59 25.80 25.37 25.49 21,137,136 +0.06(+0.25%)
Apr 07, 2016 25.70 25.70 25.26 25.42 29,457,046 -0.43(-1.65%)
Apr 06, 2016 25.76 25.97 25.60 25.85 19,533,758 +0.14(+0.56%)
Apr 05, 2016 25.70 25.88 25.56 25.70 24,919,288 -0.08(-0.31%)
Apr 04, 2016 25.95 26.09 25.58 25.79 26,783,188 -0.36(-1.39%)
Apr 01, 2016 26.00 26.16 25.87 26.15 22,400,274 +0.08(+0.31%)
Mar 31, 2016 26.21 26.32 26.04 26.07 22,189,262 -0.29(-1.10%)
Mar 30, 2016 26.15 26.39 26.02 26.36 20,598,572 +0.27(+1.02%)
Mar 29, 2016 25.73 26.14 25.56 26.09 19,004,182 +0.39(+1.50%)
Mar 28, 2016 25.68 25.79 25.48 25.70 14,188,363 +0.02(+0.06%)
Mar 24, 2016 25.68 25.69 25.69 25.69 17,637,444 -0.10(-0.38%)
Mar 23, 2016 26.16 26.16 25.77 25.79 23,288,142 -0.26(-0.99%)
Mar 22, 2016 25.91 26.16 25.74 26.04 27,551,498 -0.02(-0.06%)
Mar 21, 2016 25.97 26.12 25.74 26.06 27,005,722 -0.27(-1.04%)
Mar 18, 2016 25.91 26.34 25.83 26.33 61,970,072 +0.56(+2.19%)
Mar 17, 2016 25.59 25.92 25.54 25.77 28,376,584 +0.23(+0.91%)
Mar 16, 2016 25.37 25.62 25.12 25.54 32,634,732 +0.03(+0.13%)
Mar 15, 2016 25.25 25.50 25.03 25.50 21,006,030 +0.18(+0.70%)
Mar 14, 2016 25.51 25.54 25.22 25.33 21,641,866 -0.27(-1.04%)
Mar 11, 2016 25.52 25.62 25.41 25.59 28,309,502 +0.41(+1.63%)
Mar 10, 2016 25.09 25.30 24.48 25.18 36,710,544 +0.31(+1.25%)
Mar 09, 2016 24.84 25.01 24.71 24.87 18,212,466 +0.25(+1.00%)
Mar 08, 2016 24.84 24.88 24.48 24.62 23,708,824 -0.31(-1.23%)
Mar 07, 2016 24.65 25.08 24.58 24.93 23,430,648 +0.25(+1.01%)
Mar 04, 2016 24.58 24.87 24.21 24.68 25,263,524 +0.04(+0.16%)
Mar 03, 2016 25.08 25.26 24.61 24.64 31,793,916 +0.03(+0.13%)
Mar 02, 2016 24.42 24.87 24.27 24.61 29,511,086 +0.14(+0.56%)
Mar 01, 2016 24.12 24.60 23.97 24.47 31,647,170 +0.63(+2.64%)
Feb 29, 2016 23.95 24.29 23.84 23.84 28,401,130 -0.17(-0.70%)
Feb 26, 2016 24.08 24.24 23.93 24.01 24,699,320 +0.14(+0.61%)
Feb 25, 2016 23.63 23.86 23.33 23.87 21,804,716 +0.35(+1.47%)
Feb 24, 2016 22.98 23.61 22.86 23.52 26,774,910 +0.31(+1.35%)
Feb 23, 2016 23.61 23.65 23.05 23.21 33,058,400 -0.44(-1.87%)
Feb 22, 2016 23.46 23.80 23.37 23.65 29,650,818 +0.52(+2.23%)
Feb 19, 2016 23.53 23.63 23.13 23.13 52,193,772 -0.57(-2.41%)
Feb 18, 2016 23.79 23.98 23.67 23.71 25,593,406 -0.04(-0.17%)
Feb 17, 2016 23.25 23.87 23.15 23.75 34,362,628 +0.56(+2.40%)
Feb 16, 2016 23.17 23.33 22.85 23.19 38,096,448 +0.11(+0.49%)
Feb 12, 2016 23.02 23.08 23.08 23.08 24,447,118 +0.34(+1.49%)
Feb 11, 2016 22.42 22.89 22.30 22.74 35,303,824 -0.01(-0.04%)
Feb 10, 2016 23.27 23.37 22.71 22.75 33,796,960 -0.47(-2.01%)
Feb 09, 2016 22.96 23.48 22.89 23.21 28,419,606 -0.01(-0.03%)
Feb 08, 2016 23.16 23.35 22.80 23.22 35,649,068 -0.18(-0.76%)
Feb 05, 2016 23.84 23.98 23.30 23.40 34,696,244 -0.59(-2.45%)
Feb 04, 2016 23.48 24.08 23.47 23.99 36,307,524 +0.35(+1.47%)
Feb 03, 2016 23.95 23.95 22.98 23.64 55,422,168 -0.16(-0.68%)
Feb 02, 2016 24.32 24.35 23.67 23.80 31,286,864 -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.