Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.23 18.30 17.72 17.99 11,231,366 -0.14(-0.77%)
May 27, 2016 18.10 18.13 18.13 18.13 5,016,300 +0.07(+0.39%)
May 26, 2016 18.44 18.48 18.02 18.06 5,917,983 -0.22(-1.20%)
May 25, 2016 18.15 18.35 18.09 18.28 8,227,517 +0.19(+1.05%)
May 24, 2016 18.53 18.73 18.00 18.09 9,351,363 -0.32(-1.74%)
May 23, 2016 18.02 18.67 17.94 18.41 17,568,438 +0.40(+2.22%)
May 20, 2016 17.41 18.10 17.31 18.01 15,192,082 +0.73(+4.22%)
May 19, 2016 17.31 17.49 17.00 17.28 10,300,368 +0.19(+1.11%)
May 18, 2016 17.18 17.25 17.00 17.09 6,178,672 -0.24(-1.38%)
May 17, 2016 17.57 17.70 17.24 17.33 6,758,820 -0.22(-1.25%)
May 16, 2016 17.57 17.88 17.48 17.55 9,483,447 -0.07(-0.40%)
May 13, 2016 17.61 18.30 17.34 17.62 10,112,740 -0.24(-1.34%)
May 12, 2016 18.12 18.58 17.63 17.86 14,378,671 -0.72(-3.88%)
May 11, 2016 19.12 19.43 18.55 18.58 10,070,937 -0.72(-3.73%)
May 10, 2016 19.49 19.66 18.98 19.30 30,921,572 -2.51(-11.51%)
May 09, 2016 21.70 22.14 21.70 21.81 5,303,239 +0.14(+0.65%)
May 06, 2016 21.73 21.78 21.11 21.67 9,943,942 -0.20(-0.91%)
May 05, 2016 22.46 22.50 21.69 21.87 7,822,063 -0.87(-3.83%)
May 04, 2016 22.48 22.90 22.44 22.74 4,847,979 +0.11(+0.49%)
May 03, 2016 22.85 22.89 22.42 22.63 6,077,366 -0.35(-1.52%)
May 02, 2016 23.10 23.21 22.70 22.98 6,291,121 -0.20(-0.86%)
Apr 29, 2016 23.53 23.53 23.00 23.18 3,821,572 -0.35(-1.49%)
Apr 28, 2016 23.85 23.91 23.48 23.53 3,897,198 -0.44(-1.84%)
Apr 27, 2016 23.53 24.02 23.25 23.97 3,469,111 +0.10(+0.42%)
Apr 26, 2016 23.46 23.88 23.16 23.87 3,796,909 +0.46(+1.96%)
Apr 25, 2016 23.82 23.91 23.27 23.41 3,482,767 -0.55(-2.30%)
Apr 22, 2016 23.77 24.04 23.75 23.96 2,778,981 +0.13(+0.55%)
Apr 21, 2016 24.16 24.27 23.75 23.83 3,138,986 -0.23(-0.96%)
Apr 20, 2016 24.03 24.38 23.94 24.06 4,508,686 +0.10(+0.42%)
Apr 19, 2016 24.00 24.11 23.67 23.96 5,054,874 +0.08(+0.34%)
Apr 18, 2016 23.77 23.94 23.40 23.88 3,623,891 -0.03(-0.13%)
Apr 15, 2016 23.74 24.04 23.58 23.91 4,915,518 +0.20(+0.84%)
Apr 14, 2016 23.72 23.89 23.47 23.71 3,951,024 -0.22(-0.92%)
Apr 13, 2016 23.74 24.06 23.68 23.93 4,806,230 +0.35(+1.48%)
Apr 12, 2016 23.94 23.99 23.24 23.58 9,255,203 -0.40(-1.67%)
Apr 11, 2016 24.00 24.55 23.53 23.98 11,029,321 +0.13(+0.55%)
Apr 08, 2016 27.68 25.70 23.51 23.85 33,027,832 -3.83(-13.84%)
Apr 07, 2016 28.61 28.86 27.60 27.68 10,295,391 -1.18(-4.09%)
Apr 06, 2016 28.76 29.10 28.44 28.86 4,532,110 +0.17(+0.59%)
Apr 05, 2016 29.35 29.45 28.68 28.69 5,401,216 -0.83(-2.81%)
Apr 04, 2016 29.69 30.10 29.35 29.52 6,045,074 +0.06(+0.20%)
Apr 01, 2016 29.24 29.61 29.03 29.46 4,944,857 +0.06(+0.20%)
Mar 31, 2016 29.78 30.00 29.32 29.40 5,400,716 -0.26(-0.88%)
Mar 30, 2016 29.71 29.91 29.46 29.66 4,846,879 +0.15(+0.51%)
Mar 29, 2016 29.08 29.59 28.88 29.51 4,454,102 +0.48(+1.65%)
Mar 28, 2016 28.94 29.33 28.86 29.03 3,341,704 +0.27(+0.94%)
Mar 24, 2016 28.73 28.76 28.76 28.76 4,748,600 +0.04(+0.14%)
Mar 23, 2016 29.17 29.17 28.65 28.72 4,046,987 -0.36(-1.24%)
Mar 22, 2016 29.82 29.92 29.04 29.08 6,690,699 -0.75(-2.51%)
Mar 21, 2016 30.32 30.39 29.68 29.83 3,286,496 -0.56(-1.84%)
Mar 18, 2016 30.04 30.49 29.94 30.39 9,182,484 +0.49(+1.64%)
Mar 17, 2016 29.34 29.96 29.24 29.90 4,223,539 +0.62(+2.12%)
Mar 16, 2016 28.75 29.36 28.65 29.28 5,996,614 -0.43(-1.45%)
Mar 15, 2016 30.07 30.17 29.06 29.71 7,417,579 -0.47(-1.56%)
Mar 14, 2016 30.03 30.39 29.94 30.18 2,943,865 +0.01(+0.03%)
Mar 11, 2016 30.04 30.23 29.65 30.17 4,674,884 +0.58(+1.96%)
Mar 10, 2016 29.92 30.25 29.14 29.59 6,024,500 -0.11(-0.37%)
Mar 09, 2016 29.89 30.09 29.49 29.70 4,250,301 +0.02(+0.07%)
Mar 08, 2016 29.78 30.31 29.59 29.68 10,332,140 +0.24(+0.82%)
Mar 07, 2016 28.98 30.17 28.95 29.44 7,224,351 +0.15(+0.51%)
Mar 04, 2016 28.59 29.15 28.55 29.29 8,510,874 +0.75(+2.63%)
Mar 03, 2016 28.29 28.58 27.99 28.54 4,738,261 +0.17(+0.60%)
Mar 02, 2016 28.20 28.37 27.93 28.37 4,126,185 +0.21(+0.75%)
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.