Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.70 31.28 30.65 31.29 6,451,657 +0.64(+2.07%)
Jun 29, 2016 30.61 30.80 30.34 30.65 6,936,036 +0.82(+2.73%)
Jun 28, 2016 29.52 29.90 29.48 29.84 5,746,324 +0.86(+2.96%)
Jun 27, 2016 29.04 29.22 28.63 28.98 9,443,174 -0.48(-1.62%)
Jun 24, 2016 29.25 30.16 29.22 29.46 13,224,200 -1.27(-4.14%)
Jun 23, 2016 30.73 30.75 30.31 30.73 4,514,242 +0.58(+1.92%)
Jun 22, 2016 30.10 30.54 30.10 30.15 4,638,318 +0.08(+0.26%)
Jun 21, 2016 30.16 30.30 29.99 30.07 5,598,294 +0.12(+0.39%)
Jun 20, 2016 30.52 30.52 29.91 29.95 7,986,876 +0.84(+2.88%)
Jun 17, 2016 29.30 29.30 28.92 29.12 5,557,576 -0.17(-0.59%)
Jun 16, 2016 28.68 29.33 28.61 29.29 7,148,540 +0.38(+1.32%)
Jun 15, 2016 29.25 29.36 28.88 28.91 6,240,815 -0.01(-0.02%)
Jun 14, 2016 29.04 29.17 28.71 28.91 7,258,294 -0.56(-1.91%)
Jun 13, 2016 29.46 29.76 29.45 29.48 5,916,596 -0.07(-0.24%)
Jun 10, 2016 29.62 29.73 29.43 29.55 9,247,485 -0.82(-2.69%)
Jun 09, 2016 30.22 30.49 30.21 30.36 4,110,672 -0.32(-1.06%)
Jun 08, 2016 30.71 30.79 30.59 30.69 3,544,605 -0.14(-0.45%)
Jun 07, 2016 30.90 30.99 30.82 30.83 3,511,245 -0.11(-0.35%)
Jun 06, 2016 30.99 31.14 30.83 30.94 3,669,292 -0.03(-0.09%)
Jun 03, 2016 30.91 31.01 30.59 30.96 4,227,443 +0.35(+1.13%)
Jun 02, 2016 30.32 30.63 30.28 30.62 3,868,022 +0.18(+0.59%)
Jun 01, 2016 30.59 30.52 30.33 30.44 3,930,039 -0.15(-0.50%)
May 31, 2016 30.81 30.85 30.50 30.59 3,691,358 -0.27(-0.89%)
May 27, 2016 30.84 30.86 30.86 30.86 2,831,118 -0.25(-0.79%)
May 26, 2016 31.04 31.18 31.01 31.11 2,567,713 -0.02(-0.07%)
May 25, 2016 31.12 31.21 30.96 31.13 3,667,351 +0.30(+0.96%)
May 24, 2016 30.74 30.89 30.71 30.83 3,632,230 +0.51(+1.67%)
May 23, 2016 30.37 30.47 30.26 30.33 2,262,192 +0.00(+0.00%)
May 20, 2016 30.29 30.45 30.26 30.33 3,515,860 +0.14(+0.45%)
May 19, 2016 30.39 30.41 29.91 30.19 3,961,355 -0.44(-1.44%)
May 18, 2016 30.61 30.79 30.43 30.63 3,034,665 +0.25(+0.83%)
May 17, 2016 30.61 30.65 30.31 30.38 2,805,825 -0.19(-0.64%)
May 16, 2016 30.12 30.61 30.10 30.57 4,319,276 +0.32(+1.05%)
May 13, 2016 30.18 30.44 30.17 30.26 2,837,950 -0.12(-0.38%)
May 12, 2016 30.88 30.89 30.30 30.37 4,024,528 -0.12(-0.40%)
May 11, 2016 30.49 30.75 30.47 30.49 4,837,698 -0.20(-0.66%)
May 10, 2016 30.47 30.71 30.35 30.70 7,770,959 +0.34(+1.10%)
May 09, 2016 30.17 30.45 30.15 30.36 4,069,945 +0.30(+1.00%)
May 06, 2016 30.05 30.14 29.83 30.06 3,709,491 -0.21(-0.68%)
May 05, 2016 30.12 30.35 30.07 30.27 4,747,496 +0.05(+0.17%)
May 04, 2016 30.15 30.29 30.09 30.22 4,710,010 -0.56(-1.83%)
May 03, 2016 30.89 31.01 30.68 30.78 6,097,008 -0.11(-0.35%)
May 02, 2016 30.74 30.91 30.68 30.89 3,586,742 +0.27(+0.89%)
Apr 29, 2016 30.83 30.92 30.45 30.62 4,237,492 -0.32(-1.04%)
Apr 28, 2016 31.00 31.15 30.81 30.94 4,769,207 -0.08(-0.25%)
Apr 27, 2016 31.13 31.19 30.85 31.02 6,146,319 +0.54(+1.78%)
Apr 26, 2016 30.44 30.54 30.35 30.48 4,249,306 -0.19(-0.61%)
Apr 25, 2016 30.68 30.75 30.58 30.66 2,395,226 -0.07(-0.23%)
Apr 22, 2016 30.68 30.78 30.48 30.73 3,434,560 -0.06(-0.19%)
Apr 21, 2016 30.64 30.90 30.63 30.79 4,453,667 +0.09(+0.30%)
Apr 20, 2016 30.53 30.88 30.51 30.70 4,017,748 -0.19(-0.62%)
Apr 19, 2016 30.83 30.96 30.77 30.89 3,984,043 +0.09(+0.30%)
Apr 18, 2016 30.52 30.85 30.52 30.80 3,547,901 +0.20(+0.65%)
Apr 15, 2016 30.60 30.70 30.48 30.60 5,676,905 +0.17(+0.56%)
Apr 14, 2016 30.37 30.53 30.23 30.43 6,135,388 +0.09(+0.28%)
Apr 13, 2016 30.22 30.38 30.08 30.34 6,832,334 +0.17(+0.57%)
Apr 12, 2016 29.95 30.21 29.73 30.17 5,582,191 +0.46(+1.54%)
Apr 11, 2016 29.94 29.96 29.70 29.71 4,154,659 +0.06(+0.22%)
Apr 08, 2016 29.68 29.74 29.51 29.65 4,291,499 +0.01(+0.05%)
Apr 07, 2016 29.46 29.85 29.45 29.63 5,652,838 -0.11(-0.36%)
Apr 06, 2016 29.05 29.77 29.05 29.74 6,573,370 +0.94(+3.27%)
Apr 05, 2016 28.88 28.98 28.70 28.80 5,681,051 -0.44(-1.49%)
Apr 04, 2016 29.11 29.28 29.03 29.23 5,362,324 +0.45(+1.56%)
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.