Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.34 25.46 25.18 25.41 28,646,170 +0.02(+0.06%)
May 27, 2016 25.42 25.39 25.39 25.39 16,587,681 +0.06(+0.25%)
May 26, 2016 25.33 25.44 25.25 25.33 15,780,721 +0.08(+0.32%)
May 25, 2016 25.09 25.39 25.05 25.25 22,904,256 +0.27(+1.06%)
May 24, 2016 24.53 25.03 24.49 24.98 29,459,310 +0.67(+2.75%)
May 23, 2016 24.31 24.52 24.23 24.31 25,963,164 +0.06(+0.27%)
May 20, 2016 23.91 24.43 23.89 24.25 28,319,714 +0.42(+1.75%)
May 19, 2016 23.94 24.07 23.73 23.83 27,031,146 -0.29(-1.20%)
May 18, 2016 24.15 24.33 23.95 24.12 27,926,456 +0.01(+0.03%)
May 17, 2016 24.59 24.59 24.02 24.11 31,965,928 -0.33(-1.35%)
May 16, 2016 24.05 24.58 24.03 24.44 27,137,080 +0.39(+1.60%)
May 13, 2016 24.02 24.29 24.00 24.06 24,866,156 +0.12(+0.50%)
May 12, 2016 24.22 24.32 23.78 23.94 25,894,146 -0.24(-1.00%)
May 11, 2016 24.26 24.33 24.11 24.18 19,587,220 -0.06(-0.27%)
May 10, 2016 24.13 24.27 23.98 24.24 21,153,798 +0.27(+1.14%)
May 09, 2016 24.19 24.27 23.94 23.97 20,992,656 -0.19(-0.80%)
May 06, 2016 23.82 24.22 23.74 24.16 24,409,366 +0.11(+0.47%)
May 05, 2016 24.02 24.14 23.93 24.05 29,085,626 +0.04(+0.17%)
May 04, 2016 24.27 24.30 23.89 24.01 28,943,280 -0.20(-0.83%)
May 03, 2016 24.25 24.37 23.99 24.21 33,994,660 -0.20(-0.82%)
May 02, 2016 24.28 24.47 24.21 24.41 26,444,174 +0.26(+1.09%)
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%)
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.