Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.61 25.72 25.45 25.67 28,348,312 +0.02(+0.06%)
May 27, 2016 25.68 25.66 25.66 25.66 16,415,205 +0.07(+0.25%)
May 26, 2016 25.59 25.71 25.52 25.59 15,616,635 +0.08(+0.32%)
May 25, 2016 25.36 25.66 25.32 25.51 22,666,102 +0.27(+1.06%)
May 24, 2016 24.79 25.29 24.75 25.24 29,152,996 +0.67(+2.75%)
May 23, 2016 24.57 24.77 24.49 24.57 25,693,204 +0.06(+0.27%)
May 20, 2016 24.16 24.69 24.14 24.50 28,025,250 +0.42(+1.75%)
May 19, 2016 24.20 24.33 23.98 24.08 26,750,080 -0.29(-1.20%)
May 18, 2016 24.41 24.59 24.20 24.37 27,636,082 +0.01(+0.03%)
May 17, 2016 24.85 24.85 24.27 24.37 31,633,550 -0.33(-1.35%)
May 16, 2016 24.30 24.84 24.28 24.70 26,854,912 +0.39(+1.60%)
May 13, 2016 24.27 24.54 24.25 24.31 24,607,602 +0.12(+0.50%)
May 12, 2016 24.47 24.58 24.03 24.19 25,624,904 -0.24(-1.00%)
May 11, 2016 24.51 24.58 24.36 24.43 19,383,556 -0.06(-0.27%)
May 10, 2016 24.38 24.53 24.24 24.50 20,933,844 +0.28(+1.14%)
May 09, 2016 24.45 24.52 24.19 24.22 20,774,378 -0.20(-0.80%)
May 06, 2016 24.07 24.47 23.99 24.41 24,155,562 +0.11(+0.47%)
May 05, 2016 24.28 24.40 24.18 24.30 28,783,198 +0.04(+0.17%)
May 04, 2016 24.52 24.55 24.14 24.26 28,642,332 -0.20(-0.83%)
May 03, 2016 24.50 24.62 24.25 24.46 33,641,196 -0.20(-0.82%)
May 02, 2016 24.54 24.73 24.46 24.66 26,169,216 +0.27(+1.09%)
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%)
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.