Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.42 24.85 24.33 24.73 461,884 +0.37(+1.52%)
May 27, 2016 24.04 24.36 24.36 24.36 266,000 +0.35(+1.46%)
May 26, 2016 24.09 24.57 23.95 24.01 353,096 +0.04(+0.17%)
May 25, 2016 23.35 24.03 23.14 23.97 457,479 +0.53(+2.26%)
May 24, 2016 23.52 23.73 23.16 23.44 486,631 -0.08(-0.34%)
May 23, 2016 23.26 23.81 23.10 23.52 814,633 +0.25(+1.07%)
May 20, 2016 22.79 23.51 22.00 23.27 923,064 -0.07(-0.30%)
May 19, 2016 23.20 23.87 23.01 23.34 818,844 +0.21(+0.91%)
May 18, 2016 23.34 23.44 22.86 23.13 562,592 -0.31(-1.32%)
May 17, 2016 23.93 23.93 23.13 23.44 676,099 -0.56(-2.33%)
May 16, 2016 23.80 24.16 23.76 24.00 502,752 +0.12(+0.50%)
May 13, 2016 23.99 24.70 23.56 23.88 656,327 -0.29(-1.20%)
May 12, 2016 24.67 24.67 23.91 24.17 1,071,983 -0.41(-1.67%)
May 11, 2016 25.53 25.64 24.57 24.58 642,771 -1.36(-5.24%)
May 10, 2016 26.24 26.32 25.67 25.94 539,463 -0.54(-2.04%)
May 09, 2016 26.19 26.81 26.00 26.48 422,237 +0.28(+1.07%)
May 06, 2016 26.81 26.85 26.02 26.20 1,095,105 -1.03(-3.78%)
May 05, 2016 28.14 28.23 27.10 27.23 780,729 -1.62(-5.62%)
May 04, 2016 28.66 29.07 28.35 28.85 260,440 +0.05(+0.17%)
May 03, 2016 28.82 29.02 28.10 28.80 357,338 -0.11(-0.38%)
May 02, 2016 28.92 29.18 28.51 28.91 363,520 -0.03(-0.10%)
Apr 29, 2016 30.00 30.01 28.85 28.94 521,746 -1.16(-3.85%)
Apr 28, 2016 30.44 30.70 30.05 30.10 315,070 -0.60(-1.95%)
Apr 27, 2016 31.06 31.39 30.03 30.70 511,261 -0.74(-2.35%)
Apr 26, 2016 30.82 31.45 30.62 31.44 258,578 +0.69(+2.24%)
Apr 25, 2016 31.23 31.23 30.51 30.75 288,425 -0.57(-1.82%)
Apr 22, 2016 30.81 31.47 30.53 31.32 533,709 +0.60(+1.95%)
Apr 21, 2016 30.67 30.75 30.05 30.72 413,594 +0.16(+0.52%)
Apr 20, 2016 29.94 30.75 29.93 30.56 394,727 +0.58(+1.93%)
Apr 19, 2016 29.97 30.30 29.77 29.98 526,325 +0.08(+0.27%)
Apr 18, 2016 29.66 29.93 29.44 29.90 344,329 +0.11(+0.37%)
Apr 15, 2016 28.77 29.91 28.74 29.79 445,273 +0.99(+3.44%)
Apr 14, 2016 29.11 29.13 28.58 28.80 299,203 -0.31(-1.06%)
Apr 13, 2016 28.39 29.16 28.39 29.11 374,465 +0.71(+2.50%)
Apr 12, 2016 28.25 28.64 27.89 28.40 485,075 +0.18(+0.64%)
Apr 11, 2016 28.90 29.14 28.21 28.22 574,522 -0.60(-2.08%)
Apr 08, 2016 28.90 28.98 28.28 28.82 632,662 +0.02(+0.07%)
Apr 07, 2016 31.71 31.72 28.54 28.80 1,342,386 -3.82(-11.71%)
Apr 06, 2016 32.89 32.99 32.23 32.62 505,965 -0.25(-0.76%)
Apr 05, 2016 34.31 34.40 32.83 32.87 380,170 -1.75(-5.05%)
Apr 04, 2016 34.74 35.02 34.34 34.62 524,844 -0.02(-0.06%)
Apr 01, 2016 33.86 34.72 33.59 34.64 372,493 +0.77(+2.27%)
Mar 31, 2016 34.09 34.37 33.80 33.87 292,057 -0.16(-0.47%)
Mar 30, 2016 34.20 34.54 33.71 34.03 261,934 -0.14(-0.41%)
Mar 29, 2016 33.53 34.49 33.41 34.17 363,342 +0.62(+1.85%)
Mar 28, 2016 33.35 34.14 33.06 33.55 379,389 +0.34(+1.02%)
Mar 24, 2016 32.77 33.21 33.21 33.21 321,700 +0.37(+1.13%)
Mar 23, 2016 33.53 33.63 32.80 32.84 273,649 -0.72(-2.15%)
Mar 22, 2016 33.59 33.98 33.46 33.56 199,451 -0.14(-0.42%)
Mar 21, 2016 34.20 34.37 33.65 33.70 401,753 -0.42(-1.23%)
Mar 18, 2016 33.88 34.30 33.71 34.12 430,545 +0.48(+1.43%)
Mar 17, 2016 32.51 33.73 32.46 33.64 360,800 +1.01(+3.10%)
Mar 16, 2016 32.04 32.78 31.94 32.63 303,194 +0.41(+1.27%)
Mar 15, 2016 33.39 33.50 32.21 32.22 369,760 -1.20(-3.59%)
Mar 14, 2016 33.00 33.59 32.76 33.42 332,315 +0.41(+1.24%)
Mar 11, 2016 32.33 33.14 31.76 33.01 470,759 +1.42(+4.50%)
Mar 10, 2016 31.83 32.05 31.14 31.59 419,199 -0.04(-0.13%)
Mar 09, 2016 31.45 31.78 31.08 31.63 322,918 +0.42(+1.35%)
Mar 08, 2016 31.90 32.37 31.19 31.21 334,692 -0.66(-2.07%)
Mar 07, 2016 31.20 32.36 31.20 31.87 305,435 +0.64(+2.05%)
Mar 04, 2016 30.95 31.55 30.86 31.23 282,679 +0.26(+0.84%)
Mar 03, 2016 31.83 32.08 29.38 30.97 725,797 -1.21(-3.76%)
Mar 02, 2016 32.01 32.45 31.73 32.18 240,981 +0.25(+0.78%)
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.