Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.36 | 26.59 | 25.20 | 25.93 | 6,035 | +0.20(+0.77%) |
Apr 28, 2016 | 25.86 | 25.87 | 25.73 | 25.73 | 4,431 | -0.03(-0.10%) |
Apr 27, 2016 | 25.48 | 26.52 | 25.32 | 25.76 | 7,990 | +0.36(+1.41%) |
Apr 22, 2016 | 25.28 | 25.40 | 25.40 | 25.40 | 120 | -0.13(-0.52%) |
Apr 21, 2016 | 26.18 | 26.18 | 23.74 | 25.53 | 5,741 | +0.33(+1.32%) |
Apr 20, 2016 | 25.21 | 25.21 | 25.13 | 25.20 | 17,863 | +0.09(+0.34%) |
Apr 19, 2016 | 25.20 | 25.33 | 24.63 | 25.11 | 35,010 | +0.05(+0.18%) |
Apr 18, 2016 | 25.05 | 25.07 | 25.04 | 25.07 | 7,129 | +0.72(+2.96%) |
Apr 15, 2016 | 24.68 | 25.31 | 23.86 | 24.35 | 6,479 | -0.92(-3.64%) |
Apr 14, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 1,053 | +0.20(+0.79%) |
Apr 13, 2016 | 24.68 | 25.28 | 24.35 | 25.07 | 9,522 | -0.12(-0.47%) |
Apr 12, 2016 | 24.54 | 25.19 | 24.54 | 25.19 | 1,326 | +0.16(+0.64%) |
Apr 11, 2016 | 25.00 | 25.20 | 24.42 | 25.03 | 13,891 | +0.56(+2.28%) |
Apr 08, 2016 | 24.94 | 24.94 | 24.27 | 24.47 | 12,079 | +0.26(+1.07%) |
Apr 07, 2016 | 25.07 | 25.07 | 24.07 | 24.21 | 6,485 | -0.13(-0.52%) |
Apr 06, 2016 | 25.20 | 25.20 | 23.01 | 24.34 | 51,635 | -0.86(-3.42%) |
Apr 05, 2016 | 25.47 | 25.53 | 24.77 | 25.20 | 35,137 | +0.66(+2.67%) |
Apr 04, 2016 | 25.04 | 25.12 | 24.54 | 24.54 | 1,993 | -0.90(-3.54%) |
Apr 01, 2016 | 24.54 | 25.45 | 23.88 | 25.45 | 992 | +0.91(+3.70%) |
Mar 31, 2016 | 26.53 | 26.53 | 23.87 | 24.54 | 832 | +0.00(+0.00%) |
Mar 30, 2016 | 24.14 | 24.54 | 24.14 | 24.54 | 230,019 | +0.62(+2.59%) |
Mar 29, 2016 | 23.91 | 23.92 | 23.91 | 23.92 | 3,448 | -0.06(-0.24%) |
Mar 28, 2016 | 24.27 | 24.27 | 23.87 | 23.97 | 1,236 | -0.23(-0.93%) |
Mar 23, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 1,055 | +0.32(+1.36%) |
Mar 17, 2016 | 23.84 | 23.87 | 23.87 | 23.87 | 1,055 | +0.00(+0.00%) |
Mar 16, 2016 | 22.88 | 23.88 | 22.88 | 23.87 | 3,128 | -0.64(-2.60%) |
Mar 14, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 22 | +2.29(+10.33%) |
Mar 09, 2016 | 22.22 | 22.22 | 22.22 | 22.22 | 168 | -0.39(-1.71%) |
Mar 07, 2016 | 22.02 | 22.60 | 22.60 | 22.60 | 3,618 | +0.58(+2.66%) |
Mar 04, 2016 | 22.02 | 22.22 | 22.02 | 22.02 | 1,914 | +0.13(+0.61%) |
Mar 03, 2016 | 22.52 | 22.52 | 21.22 | 21.89 | 1,417 | -0.63(-2.80%) |
Mar 01, 2016 | 21.78 | 22.52 | 22.52 | 22.52 | 2,111 | +0.80(+3.66%) |
Feb 29, 2016 | 21.62 | 21.72 | 21.62 | 21.72 | 755 | -0.17(-0.76%) |
Feb 26, 2016 | 20.36 | 21.89 | 20.36 | 21.89 | 603 | +0.36(+1.69%) |
Feb 25, 2016 | 21.69 | 21.69 | 21.52 | 21.52 | 1,053 | -0.30(-1.37%) |
Feb 24, 2016 | 21.62 | 21.82 | 21.62 | 21.82 | 553 | +0.60(+2.81%) |
Feb 23, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 595 | -0.09(-0.41%) |
Feb 12, 2016 | 20.56 | 21.31 | 21.31 | 21.31 | 3,468 | +0.09(+0.41%) |
Feb 11, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 557 | -1.74(-7.57%) |
Feb 09, 2016 | 22.99 | 22.96 | 22.96 | 22.96 | 45 | +1.07(+4.88%) |
Feb 05, 2016 | 22.15 | 21.89 | 21.89 | 21.89 | 155 | -0.66(-2.91%) |
Feb 03, 2016 | 21.75 | 22.55 | 22.55 | 22.55 | 128 | -0.50(-2.16%) |
Feb 02, 2016 | 24.87 | 25.86 | 23.05 | 23.05 | 3,314 | -0.83(-3.47%) |
Feb 01, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 372 | +0.66(+2.86%) |
Jan 26, 2016 | 22.99 | 23.21 | 23.21 | 23.21 | 904 | +1.78(+8.33%) |
Jan 19, 2016 | 21.30 | 21.43 | 21.43 | 21.43 | 1,960 | +0.19(+0.87%) |
Jan 15, 2016 | 21.23 | 21.24 | 21.24 | 21.24 | 1,357 | -1.31(-5.79%) |
Jan 14, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 554 | -0.27(-1.16%) |
Jan 06, 2016 | 22.39 | 22.81 | 22.81 | 22.81 | 120 | +0.00(+0.00%) |
Jan 05, 2016 | 22.81 | 22.81 | 22.81 | 22.81 | 152 | +1.76(+8.35%) |
Jan 04, 2016 | 22.61 | 22.61 | 21.06 | 21.06 | 1,580 | -1.55(-6.86%) |
Dec 31, 2015 | 22.52 | 22.61 | 22.61 | 22.61 | 4,975 | +0.06(+0.26%) |
Dec 30, 2015 | 21.33 | 22.55 | 21.33 | 22.55 | 8,795 | +1.26(+5.92%) |
Dec 29, 2015 | 21.33 | 21.33 | 21.29 | 21.29 | 1,171 | +0.07(+0.31%) |
Dec 28, 2015 | 19.50 | 21.22 | 19.50 | 21.22 | 6,681 | +0.66(+3.23%) |
Dec 23, 2015 | 19.90 | 20.56 | 20.56 | 20.56 | 6,182 | +0.66(+3.33%) |
Dec 22, 2015 | 19.27 | 20.86 | 19.23 | 19.90 | 7,246 | -0.33(-1.64%) |
Dec 15, 2015 | 20.56 | 20.23 | 20.23 | 20.23 | 180 | -0.43(-2.09%) |
Dec 10, 2015 | 20.56 | 20.66 | 20.66 | 20.66 | 38,299 | +0.11(+0.55%) |
Dec 09, 2015 | 20.56 | 20.61 | 19.11 | 20.55 | 29,522 | +0.65(+3.27%) |
Dec 08, 2015 | 20.36 | 20.56 | 19.11 | 19.90 | 10,282 | +0.00(+0.00%) |
Dec 07, 2015 | 19.90 | 20.41 | 19.90 | 19.90 | 5,082 | +0.65(+3.38%) |
Dec 04, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 912 | +0.17(+0.90%) |
Dec 03, 2015 | 20.23 | 20.23 | 19.07 | 19.07 | 11,033 | -0.54(-2.74%) |
Dec 02, 2015 | 19.61 | 19.61 | 19.61 | 19.61 | 1,470 | +0.00(+0.00%) |
Dec 01, 2015 | 20.56 | 20.56 | 19.61 | 19.61 | 1,129 | -1.55(-7.30%) |
Nov 30, 2015 | 19.40 | 21.16 | 19.40 | 21.16 | 10,523 | +1.25(+6.25%) |
Nov 25, 2015 | 21.22 | 19.91 | 19.91 | 19.91 | 28,196 | -1.31(-6.18%) |
Nov 23, 2015 | 22.55 | 21.22 | 21.22 | 21.22 | 138 | -0.27(-1.23%) |
Nov 20, 2015 | 21.22 | 21.62 | 19.90 | 21.49 | 10,659 | +0.60(+2.86%) |
Nov 19, 2015 | 21.96 | 22.54 | 19.23 | 20.89 | 23,561 | -2.32(-10.00%) |
Nov 18, 2015 | 22.88 | 23.21 | 20.56 | 23.21 | 11,464 | -1.33(-5.41%) |
Nov 17, 2015 | 24.54 | 24.94 | 23.21 | 24.54 | 222,269 | -0.07(-0.27%) |
Nov 16, 2015 | 25.07 | 25.07 | 24.60 | 24.60 | 1,853 | -0.13(-0.54%) |
Nov 12, 2015 | 24.54 | 24.74 | 24.74 | 24.74 | 1,055 | +0.00(+0.01%) |
Nov 11, 2015 | 24.73 | 25.39 | 24.73 | 24.73 | 42,864 | -0.05(-0.20%) |
Nov 10, 2015 | 24.73 | 24.78 | 24.73 | 24.78 | 460 | +0.44(+1.80%) |
Nov 09, 2015 | 20.15 | 24.34 | 20.15 | 24.34 | 506 | -0.85(-3.36%) |
Nov 02, 2015 | 25.19 | 25.19 | 25.19 | 25.19 | 307 | +0.13(+0.52%) |
Oct 30, 2015 | 25.06 | 25.06 | 25.06 | 25.06 | 195 | +0.00(+0.00%) |
Oct 28, 2015 | 25.06 | 25.06 | 25.06 | 25.06 | 460 | -0.33(-1.28%) |
Oct 26, 2015 | 23.10 | 25.39 | 25.39 | 25.39 | 158 | +2.41(+10.48%) |
Oct 23, 2015 | 22.98 | 22.98 | 22.98 | 22.98 | 503 | +0.46(+2.02%) |
Oct 20, 2015 | 22.52 | 22.52 | 22.52 | 22.52 | 768 | +0.40(+1.79%) |
Oct 14, 2015 | 22.12 | 22.12 | 22.12 | 22.12 | 1,382 | -0.44(-1.93%) |
Oct 13, 2015 | 22.56 | 22.56 | 22.56 | 22.56 | 155 | -0.87(-3.72%) |
Oct 08, 2015 | 22.48 | 23.43 | 23.43 | 23.43 | 768 | +0.98(+4.35%) |
Oct 07, 2015 | 19.53 | 22.46 | 18.97 | 22.46 | 7,352 | +0.65(+2.98%) |
Oct 06, 2015 | 21.61 | 21.81 | 21.61 | 21.81 | 3,015 | -0.68(-3.04%) |
Oct 01, 2015 | 22.49 | 22.49 | 22.49 | 22.49 | 153 | +0.00(+0.00%) |
Sep 30, 2015 | 22.46 | 22.49 | 22.46 | 22.49 | 1,877 | +0.03(+0.14%) |
Sep 25, 2015 | 22.46 | 22.46 | 22.46 | 22.46 | 212 | +0.00(+0.00%) |
Sep 24, 2015 | 22.46 | 22.46 | 22.42 | 22.46 | 10,314 | -0.03(-0.14%) |
Sep 22, 2015 | 22.46 | 22.49 | 22.49 | 22.49 | 921 | +0.00(+0.00%) |
Sep 21, 2015 | 22.49 | 22.49 | 22.49 | 22.49 | 307 | +0.02(+0.07%) |
Sep 18, 2015 | 23.79 | 23.79 | 22.46 | 22.47 | 5,704 | +0.02(+0.07%) |
Sep 17, 2015 | 22.13 | 22.46 | 22.13 | 22.46 | 307 | +0.98(+4.55%) |
Sep 16, 2015 | 21.12 | 21.48 | 21.12 | 21.48 | 4,714 | +1.30(+6.45%) |
Sep 15, 2015 | 18.91 | 20.18 | 18.91 | 20.18 | 1,307 | +3.25(+19.23%) |
Aug 25, 2015 | 16.92 | 16.92 | 16.92 | 16.92 | 460 | +0.81(+5.05%) |
Aug 24, 2015 | 14.33 | 16.11 | 14.33 | 16.11 | 16,088 | -1.20(-6.95%) |
Aug 21, 2015 | 20.91 | 21.13 | 17.31 | 17.31 | 1,422 | -4.49(-20.60%) |
Aug 20, 2015 | 21.48 | 21.81 | 21.48 | 21.81 | 1,470 | -0.98(-4.29%) |
Aug 18, 2015 | 21.48 | 22.78 | 22.78 | 22.78 | 21 | +1.30(+6.06%) |
Aug 13, 2015 | 21.15 | 21.48 | 21.48 | 21.48 | 13 | +0.00(+0.00%) |
Aug 11, 2015 | 21.48 | 21.48 | 21.48 | 21.48 | 1 | -0.08(-0.39%) |
Aug 10, 2015 | 20.83 | 21.56 | 20.83 | 21.56 | 7,500 | +0.41(+1.94%) |
Aug 07, 2015 | 20.47 | 21.15 | 20.47 | 21.15 | 1,218 | +2.28(+12.07%) |
Jul 30, 2015 | 18.88 | 18.88 | 18.88 | 18.88 | 460 | -1.63(-7.94%) |
Jul 16, 2015 | 20.51 | 20.50 | 20.50 | 20.50 | 86 | +0.33(+1.61%) |
Jul 14, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 2,611 | +0.00(+0.00%) |
Jul 13, 2015 | 19.53 | 20.18 | 19.53 | 20.18 | 858 | +0.00(+0.00%) |
Jul 10, 2015 | 20.18 | 20.52 | 19.19 | 20.18 | 2,958 | +0.33(+1.64%) |
Jul 08, 2015 | 20.18 | 19.85 | 19.85 | 19.85 | 279 | -0.98(-4.69%) |
Jun 30, 2015 | 20.83 | 20.83 | 20.83 | 20.83 | 158 | -0.65(-3.03%) |
Jun 29, 2015 | 21.48 | 21.48 | 21.48 | 21.48 | 161 | +0.33(+1.57%) |
Jun 24, 2015 | 19.10 | 21.15 | 21.15 | 21.15 | 4 | -0.01(-0.03%) |
Jun 22, 2015 | 21.15 | 21.15 | 21.15 | 21.15 | 1,382 | +1.63(+8.33%) |
Jun 19, 2015 | 19.53 | 19.53 | 19.53 | 19.53 | 745 | -1.54(-7.32%) |
Jun 17, 2015 | 21.07 | 21.07 | 21.07 | 21.07 | 152 | -0.05(-0.25%) |
Jun 15, 2015 | 21.12 | 21.12 | 21.12 | 21.12 | 460 | -0.23(-1.07%) |
Jun 10, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 460 | +0.03(+0.15%) |
Jun 08, 2015 | 21.15 | 21.32 | 21.32 | 21.32 | 1,229 | +0.49(+2.34%) |
Jun 05, 2015 | 21.05 | 21.05 | 20.83 | 20.83 | 1,229 | -0.22(-1.05%) |
Jun 04, 2015 | 21.05 | 21.05 | 21.05 | 21.05 | 305 | +0.22(+1.06%) |
Jun 03, 2015 | 20.83 | 20.83 | 20.83 | 20.83 | 752 | -0.65(-3.03%) |
Jun 02, 2015 | 20.83 | 21.48 | 20.83 | 21.48 | 1,029 | +0.64(+3.09%) |
Jun 01, 2015 | 20.58 | 20.84 | 20.57 | 20.84 | 652 | -1.78(-7.88%) |
May 29, 2015 | 20.44 | 22.62 | 20.44 | 22.62 | 3,757 | +2.18(+10.67%) |
May 28, 2015 | 20.18 | 20.44 | 20.18 | 20.44 | 3,840 | -0.03(-0.16%) |
May 27, 2015 | 19.53 | 20.47 | 19.53 | 20.47 | 2,828 | +1.40(+7.34%) |
May 21, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 614 | -1.13(-5.58%) |
May 19, 2015 | 20.20 | 20.20 | 20.20 | 20.20 | 7 | -0.24(-1.18%) |
May 18, 2015 | 20.15 | 20.44 | 20.15 | 20.44 | 5,105 | -0.06(-0.29%) |
May 14, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 153 | -0.27(-1.32%) |
May 12, 2015 | 20.76 | 20.77 | 20.77 | 20.77 | 1,229 | +0.10(+0.47%) |
May 11, 2015 | 20.18 | 20.67 | 20.18 | 20.67 | 1,138 | +0.49(+2.45%) |
May 08, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 158 | +0.65(+3.33%) |
May 07, 2015 | 19.01 | 20.18 | 19.01 | 19.53 | 11,901 | -0.33(-1.67%) |
May 05, 2015 | 19.22 | 19.86 | 19.86 | 19.86 | 56 | -0.71(-3.45%) |
May 04, 2015 | 18.91 | 20.95 | 18.91 | 20.57 | 1,362 | +1.69(+8.97%) |
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.
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.