Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.87 22.15 21.68 22.09 1,043,121 +0.15(+0.67%)
Apr 28, 2016 22.20 22.45 21.85 21.94 556,517 -0.34(-1.52%)
Apr 27, 2016 22.15 22.39 22.01 22.28 512,065 +0.07(+0.32%)
Apr 26, 2016 22.07 22.25 21.75 22.21 731,312 +0.14(+0.64%)
Apr 25, 2016 22.40 22.42 21.92 22.07 919,870 -0.41(-1.82%)
Apr 22, 2016 22.24 22.53 22.03 22.48 891,532 +0.21(+0.96%)
Apr 21, 2016 22.00 22.34 21.94 22.26 915,880 +0.32(+1.45%)
Apr 20, 2016 21.94 22.14 21.73 21.95 1,075,150 -0.02(-0.08%)
Apr 19, 2016 22.25 22.51 21.89 21.96 849,057 -0.31(-1.40%)
Apr 18, 2016 22.01 22.35 21.89 22.28 840,557 +0.25(+1.12%)
Apr 15, 2016 21.80 22.11 21.70 22.03 1,138,547 +0.26(+1.19%)
Apr 14, 2016 21.99 21.99 21.75 21.77 932,339 -0.19(-0.86%)
Apr 13, 2016 21.97 22.16 21.74 21.96 1,983,087 +0.16(+0.72%)
Apr 12, 2016 21.81 21.92 21.70 21.80 1,305,618 -0.01(-0.07%)
Apr 11, 2016 22.21 22.49 21.79 21.82 791,646 -0.25(-1.12%)
Apr 08, 2016 22.37 22.37 21.92 22.07 670,867 -0.19(-0.84%)
Apr 07, 2016 22.36 22.63 22.20 22.25 791,794 -0.22(-0.99%)
Apr 06, 2016 21.92 22.58 21.91 22.48 1,138,978 +0.63(+2.89%)
Apr 05, 2016 22.12 22.38 21.82 21.85 1,734,696 -0.59(-2.64%)
Apr 04, 2016 22.59 22.71 22.33 22.44 1,338,010 -0.20(-0.89%)
Apr 01, 2016 22.26 22.73 22.17 22.64 1,296,903 +0.23(+1.04%)
Mar 31, 2016 22.72 22.83 22.25 22.41 1,156,817 -0.25(-1.09%)
Mar 30, 2016 22.42 22.74 22.29 22.65 719,386 +0.37(+1.67%)
Mar 29, 2016 21.98 22.31 21.91 22.28 1,185,700 +0.24(+1.09%)
Mar 28, 2016 22.28 22.40 21.88 22.04 669,387 -0.21(-0.95%)
Mar 24, 2016 21.90 22.25 22.25 22.25 551,755 +0.25(+1.14%)
Mar 23, 2016 22.42 22.47 21.96 22.00 690,871 -0.48(-2.12%)
Mar 22, 2016 22.45 22.71 22.29 22.48 668,328 +0.01(+0.03%)
Mar 21, 2016 22.40 22.70 22.30 22.47 799,264 +0.01(+0.06%)
Mar 18, 2016 22.04 22.76 21.98 22.46 1,358,009 +0.31(+1.40%)
Mar 17, 2016 22.12 22.95 21.61 22.15 967,533 +0.00(+0.01%)
Mar 16, 2016 21.74 22.15 21.74 22.14 868,495 +0.31(+1.42%)
Mar 15, 2016 22.23 22.36 21.68 21.83 823,216 -0.52(-2.31%)
Mar 14, 2016 22.31 22.52 22.26 22.35 896,311 +0.01(+0.04%)
Mar 11, 2016 22.05 22.40 21.95 22.34 741,444 +0.46(+2.08%)
Mar 10, 2016 22.01 22.30 21.79 21.89 936,659 +0.00(+0.00%)
Mar 09, 2016 21.95 21.95 21.51 21.89 874,468 +0.01(+0.06%)
Mar 08, 2016 21.99 22.08 21.80 21.87 851,816 -0.24(-1.08%)
Mar 07, 2016 21.80 22.24 21.78 22.11 916,837 +0.17(+0.76%)
Mar 04, 2016 21.64 22.54 21.47 21.94 980,272 +0.37(+1.73%)
Mar 03, 2016 21.37 21.68 21.37 21.57 786,605 +0.13(+0.61%)
Mar 02, 2016 21.24 22.17 20.78 21.44 955,772 +0.11(+0.51%)
Mar 01, 2016 20.43 21.34 20.23 21.33 1,166,498 +0.98(+4.83%)
Feb 29, 2016 20.57 20.89 20.32 20.35 848,796 -0.26(-1.28%)
Feb 26, 2016 20.75 21.06 20.51 20.61 494,626 -0.02(-0.11%)
Feb 25, 2016 20.60 20.81 20.50 20.64 538,750 +0.06(+0.29%)
Feb 24, 2016 20.36 21.33 20.07 20.58 772,027 +0.06(+0.29%)
Feb 23, 2016 20.92 21.17 20.48 20.52 808,667 -0.46(-2.17%)
Feb 22, 2016 21.18 21.20 20.62 20.97 818,968 +0.01(+0.04%)
Feb 19, 2016 20.54 21.07 20.41 20.96 983,727 +0.31(+1.49%)
Feb 18, 2016 20.82 20.97 20.53 20.66 951,630 -0.15(-0.73%)
Feb 17, 2016 20.83 20.97 20.53 20.81 686,851 +0.07(+0.35%)
Feb 16, 2016 20.28 20.85 19.91 20.73 748,902 +0.68(+3.40%)
Feb 12, 2016 20.04 20.05 20.05 20.05 648,354 +0.28(+1.44%)
Feb 11, 2016 19.81 21.38 19.44 19.77 943,552 -0.36(-1.79%)
Feb 10, 2016 20.17 21.32 19.88 20.13 675,275 +0.13(+0.63%)
Feb 09, 2016 19.84 20.40 19.72 20.00 1,193,665 -0.07(-0.34%)
Feb 08, 2016 20.44 20.59 19.89 20.07 1,383,294 -0.60(-2.91%)
Feb 05, 2016 19.94 20.68 19.55 20.67 3,728,553 +0.64(+3.22%)
Feb 04, 2016 20.14 20.50 19.85 20.03 1,481,869 -0.24(-1.20%)
Feb 03, 2016 20.57 20.59 19.74 20.27 2,077,688 -0.10(-0.49%)
Feb 02, 2016 21.20 21.43 20.09 20.37 2,791,089 +1.05(+5.43%)
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.