Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 25.02 | 0.0450 | 0.0450 | 0.0450 | 4,200 | -0.01(-10.00%) |
| May 27, 2016 | 25.00 | 0.0500 | 0.0500 | 0.0500 | 2,200 | -0.00(-9.09%) |
| May 24, 2016 | 25.00 | 0.0550 | 0.0550 | 0.0550 | 200 | +0.00(+10.00%) |
| May 20, 2016 | 24.85 | 0.0500 | 0.0500 | 0.0500 | 6,500 | +0.00(+0.00%) |
| May 19, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 44,750 | +0.00(+0.00%) |
| May 18, 2016 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 19,000 | -0.01(-16.67%) |
| May 13, 2016 | 25.00 | 0.0600 | 0.0600 | 0.0600 | 1,700 | -0.01(-7.69%) |
| May 11, 2016 | 25.00 | 0.0650 | 0.0650 | 0.0650 | 3,400 | +0.00(+0.00%) |
| May 10, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 9,000 | -0.01(-7.14%) |
| May 06, 2016 | 25.19 | 0.0700 | 0.0700 | 0.0700 | 15,300 | +0.00(+0.00%) |
| May 03, 2016 | 24.96 | 0.0700 | 0.0700 | 0.0700 | 400 | +0.02(+27.27%) |
| May 02, 2016 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 71,400 | +0.00(+0.00%) |
| Apr 29, 2016 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 66,000 | -0.01(-15.38%) |
| Apr 28, 2016 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 35,500 | +0.01(+18.18%) |
| Apr 27, 2016 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 68,500 | +0.00(+0.00%) |
| Apr 22, 2016 | 24.99 | 0.0550 | 0.0550 | 0.0550 | 600 | +0.00(+0.00%) |
| Apr 21, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 | +0.00(+0.00%) |
| Apr 20, 2016 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 216,000 | +0.00(+0.00%) |
| Apr 19, 2016 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 145,000 | +0.00(+10.00%) |
| Apr 18, 2016 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 538,000 | +0.01(+11.11%) |
| Apr 15, 2016 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 491,500 | -24.65(-99.82%) |
| Apr 14, 2016 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) |
| Apr 13, 2016 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) |
| Apr 12, 2016 | 24.70 | 24.70 | 24.70 | 24.70 | 400 | -0.17(-0.68%) |
| Apr 07, 2016 | 24.85 | 24.87 | 24.85 | 24.87 | 400 | +0.01(+0.04%) |
| Apr 06, 2016 | 24.90 | 24.90 | 24.85 | 24.86 | 1,600 | -0.04(-0.16%) |
| Apr 05, 2016 | 24.95 | 25.00 | 24.90 | 24.90 | 4,400 | -0.05(-0.20%) |
| Apr 04, 2016 | 24.95 | 24.95 | 24.95 | 24.95 | 200 | +0.32(+1.30%) |
| Mar 31, 2016 | 25.00 | 25.00 | 24.62 | 24.63 | 3,200 | -0.35(-1.40%) |
| Mar 30, 2016 | 25.00 | 25.00 | 24.87 | 24.98 | 2,700 | +0.08(+0.32%) |
| Mar 29, 2016 | 24.53 | 24.90 | 24.53 | 24.90 | 2,900 | +0.31(+1.26%) |
| Mar 21, 2016 | 24.77 | 24.77 | 24.38 | 24.59 | 2,900 | +0.17(+0.70%) |
| Mar 17, 2016 | 24.35 | 24.42 | 24.35 | 24.42 | 2,300 | -0.58(-2.32%) |
| Mar 10, 2016 | 25.23 | 25.23 | 25.00 | 25.00 | 1,600 | +0.35(+1.42%) |
| Mar 08, 2016 | 24.65 | 24.65 | 24.65 | 24.65 | 300 | +0.15(+0.61%) |
| Mar 04, 2016 | 24.58 | 24.58 | 24.50 | 24.50 | 3,500 | +0.00(+0.00%) |
| Mar 03, 2016 | 24.77 | 24.77 | 24.50 | 24.50 | 2,800 | +0.00(+0.00%) |
| Mar 01, 2016 | 24.90 | 24.90 | 24.50 | 24.50 | 1,300 | +0.43(+1.79%) |
| Feb 25, 2016 | 24.03 | 24.92 | 24.03 | 24.07 | 2,600 | -0.22(-0.91%) |
| Feb 24, 2016 | 24.00 | 24.29 | 24.00 | 24.29 | 1,800 | +0.17(+0.70%) |
| Feb 23, 2016 | 24.12 | 24.13 | 24.12 | 24.12 | 400 | -0.13(-0.54%) |
| Feb 22, 2016 | 24.13 | 24.25 | 24.00 | 24.25 | 3,100 | +0.25(+1.04%) |
| Feb 19, 2016 | 23.70 | 24.00 | 23.70 | 24.00 | 3,200 | +0.47(+2.00%) |
| Feb 17, 2016 | 23.44 | 24.11 | 23.40 | 23.53 | 8,600 | -0.47(-1.96%) |
| Feb 12, 2016 | 23.40 | 24.25 | 23.40 | 24.00 | 7,600 | -0.40(-1.64%) |
| Feb 05, 2016 | 24.90 | 24.90 | 24.25 | 24.40 | 12,200 | +0.18(+0.74%) |
| Jan 28, 2016 | 24.10 | 24.22 | 23.69 | 24.22 | 17,100 | +0.12(+0.50%) |
| Jan 27, 2016 | 24.06 | 24.10 | 23.86 | 24.10 | 6,800 | -0.09(-0.37%) |
| Jan 21, 2016 | 24.00 | 24.25 | 24.00 | 24.19 | 8,300 | +0.88(+3.78%) |
| Jan 20, 2016 | 24.20 | 24.20 | 22.43 | 23.31 | 8,600 | -0.72(-3.00%) |
| Jan 19, 2016 | 23.84 | 24.25 | 23.75 | 24.03 | 6,700 | +24.01(+120050.00%) |
| Jan 15, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,500 | +0.00(+0.00%) |
| Jan 14, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 | +0.00(+0.00%) |
| Jan 13, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 | -0.01(-20.00%) |
| Jan 06, 2016 | 24.75 | 0.0250 | 0.0250 | 0.0250 | 3,300 | +0.00(+0.00%) |
| Dec 24, 2015 | 24.50 | 0.0250 | 0.0250 | 0.0250 | 3,600 | +0.01(+25.00%) |
| Dec 23, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 185,000 | -0.01(-20.00%) |
| Dec 22, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 105,000 | +0.01(+25.00%) |
| Dec 21, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 | +0.00(+0.00%) |
| Dec 18, 2015 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 166,000 | +0.00(+0.00%) |
| Dec 14, 2015 | 24.75 | 0.0200 | 0.0200 | 0.0200 | 3,600 | -25.17(-99.92%) |
| Dec 10, 2015 | 25.25 | 25.25 | 25.17 | 25.19 | 500 | -0.03(-0.12%) |
| Dec 08, 2015 | 25.24 | 25.25 | 25.11 | 25.22 | 5,700 | +0.07(+0.28%) |
| Dec 03, 2015 | 25.08 | 25.15 | 25.08 | 25.15 | 2,100 | +0.03(+0.12%) |
| Dec 02, 2015 | 25.16 | 25.18 | 25.04 | 25.12 | 900 | +0.02(+0.08%) |
| Nov 30, 2015 | 25.04 | 25.10 | 25.01 | 25.10 | 500 | +0.03(+0.12%) |
| Nov 27, 2015 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | -0.08(-0.32%) |
| Nov 24, 2015 | 24.93 | 25.15 | 24.93 | 25.15 | 5,300 | +0.10(+0.40%) |
| Nov 16, 2015 | 25.16 | 25.16 | 25.05 | 25.05 | 3,500 | -0.17(-0.67%) |
| Nov 13, 2015 | 25.17 | 25.22 | 25.12 | 25.22 | 6,000 | +0.07(+0.28%) |
| Nov 10, 2015 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
| Nov 09, 2015 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
| Nov 06, 2015 | 25.30 | 25.30 | 25.15 | 25.15 | 3,600 | -0.10(-0.40%) |
| Nov 03, 2015 | 25.26 | 25.26 | 25.25 | 25.25 | 1,300 | +0.00(+0.00%) |
| Nov 02, 2015 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
| Oct 30, 2015 | 25.25 | 25.25 | 25.23 | 25.25 | 1,200 | -0.01(-0.04%) |
| Oct 27, 2015 | 25.17 | 25.26 | 25.17 | 25.26 | 1,100 | -0.02(-0.08%) |
| Oct 26, 2015 | 25.28 | 25.28 | 25.28 | 25.28 | 100 | +0.08(+0.32%) |
| Oct 23, 2015 | 25.10 | 25.20 | 25.08 | 25.20 | 3,600 | -0.14(-0.55%) |
| Oct 22, 2015 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) |
| Oct 21, 2015 | 25.18 | 25.34 | 25.17 | 25.34 | 1,300 | +0.18(+0.72%) |
| Oct 20, 2015 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | +0.06(+0.24%) |
| Oct 14, 2015 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
| Oct 13, 2015 | 25.20 | 25.20 | 25.10 | 25.10 | 1,900 | -0.05(-0.20%) |
| Oct 09, 2015 | 25.15 | 25.15 | 25.15 | 25.15 | 4,100 | +0.01(+0.04%) |
| Oct 08, 2015 | 25.10 | 25.23 | 25.10 | 25.14 | 8,300 | +0.05(+0.20%) |
| Oct 01, 2015 | 25.05 | 25.09 | 24.90 | 25.09 | 3,900 | +0.09(+0.36%) |
| Sep 30, 2015 | 25.10 | 25.10 | 25.00 | 25.00 | 1,900 | +0.00(+0.00%) |
| Sep 25, 2015 | 24.99 | 25.00 | 24.99 | 25.00 | 4,700 | +0.07(+0.28%) |
| Sep 24, 2015 | 25.05 | 25.05 | 24.92 | 24.93 | 2,200 | -0.04(-0.16%) |
| Sep 22, 2015 | 24.81 | 25.12 | 24.81 | 24.97 | 1,100 | -0.03(-0.12%) |
| Sep 18, 2015 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
| Sep 17, 2015 | 25.00 | 25.00 | 25.00 | 25.00 | 500 | +0.00(+0.00%) |
| Sep 16, 2015 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +0.08(+0.32%) |
| Sep 11, 2015 | 24.95 | 24.97 | 24.76 | 24.92 | 5,400 | -0.46(-1.81%) |
| Sep 10, 2015 | 25.26 | 25.38 | 25.21 | 25.38 | 1,600 | +0.15(+0.59%) |
| Sep 02, 2015 | 25.22 | 25.23 | 25.11 | 25.23 | 7,200 | +0.17(+0.68%) |
| Sep 01, 2015 | 25.11 | 25.12 | 25.06 | 25.06 | 3,200 | +0.04(+0.16%) |
| Aug 26, 2015 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.00(+0.00%) |
| Aug 24, 2015 | 25.28 | 25.28 | 24.51 | 25.02 | 3,100 | -0.23(-0.91%) |
| Aug 18, 2015 | 25.26 | 25.26 | 25.25 | 25.25 | 5,900 | +0.00(+0.00%) |
| Aug 17, 2015 | 25.26 | 25.26 | 25.25 | 25.25 | 1,300 | +0.00(+0.00%) |
| Aug 14, 2015 | 25.24 | 25.25 | 25.24 | 25.25 | 2,400 | +0.00(+0.00%) |
| Aug 11, 2015 | 25.25 | 25.25 | 25.25 | 25.25 | 400 | +0.00(+0.00%) |
| Aug 06, 2015 | 25.25 | 25.25 | 25.25 | 25.25 | 1,100 | +0.00(+0.00%) |
| Aug 05, 2015 | 25.27 | 25.27 | 25.23 | 25.25 | 3,200 | -0.02(-0.08%) |
| Jul 31, 2015 | 25.28 | 25.28 | 25.27 | 25.27 | 500 | -0.01(-0.04%) |
| Jul 30, 2015 | 25.28 | 25.28 | 25.28 | 25.28 | 1,000 | +0.03(+0.12%) |
| Jul 27, 2015 | 25.27 | 25.27 | 25.25 | 25.25 | 3,400 | -0.10(-0.39%) |
| Jul 24, 2015 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
| Jul 23, 2015 | 25.45 | 25.45 | 25.35 | 25.35 | 6,100 | +0.00(+0.00%) |
| Jul 22, 2015 | 25.35 | 25.36 | 25.35 | 25.35 | 2,100 | +0.00(+0.00%) |
| Jul 21, 2015 | 25.36 | 25.45 | 25.35 | 25.35 | 2,500 | +0.00(+0.00%) |
| Jul 20, 2015 | 25.36 | 25.36 | 25.35 | 25.35 | 700 | -0.05(-0.20%) |
| Jul 17, 2015 | 25.40 | 25.40 | 25.40 | 25.40 | 600 | -0.02(-0.08%) |
| Jul 16, 2015 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | +0.16(+0.63%) |
| Jul 15, 2015 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | +0.00(+0.00%) |
| Jul 14, 2015 | 25.26 | 25.26 | 25.26 | 25.26 | 100 | +0.01(+0.04%) |
| Jul 09, 2015 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
| Jul 07, 2015 | 25.26 | 25.26 | 25.25 | 25.25 | 900 | +0.00(+0.00%) |
| Jul 06, 2015 | 25.28 | 25.28 | 25.25 | 25.25 | 900 | +25.20(+45809.09%) |
| Jun 29, 2015 | 25.26 | 0.0550 | 0.0550 | 0.0550 | 200 | -0.01(-15.38%) |
| Jun 26, 2015 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 69,000 | +0.01(+18.18%) |
| Jun 24, 2015 | 25.27 | 0.0550 | 0.0550 | 0.0550 | 1,900 | -0.00(-8.33%) |
| Jun 23, 2015 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.00(+9.09%) |
| Jun 22, 2015 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,000 | +0.00(+0.00%) |
| Jun 19, 2015 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 34,000 | +0.00(+0.00%) |
| Jun 18, 2015 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 17,000 | -0.01(-15.38%) |
| Jun 17, 2015 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | -0.01(-13.33%) |
| Jun 16, 2015 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | +0.01(+15.38%) |
| Jun 12, 2015 | 25.24 | 0.0650 | 0.0650 | 0.0650 | 2,200 | +0.01(+18.18%) |
| Jun 11, 2015 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 113,500 | +0.00(+0.00%) |
| Jun 09, 2015 | 25.51 | 0.0550 | 0.0550 | 0.0550 | 167 | -0.00(-8.33%) |
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.
