Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.25 28.57 28.10 28.54 1,379,067 +0.01(+0.03%)
Jun 29, 2016 28.13 28.64 28.09 28.53 2,207,837 +1.19(+4.34%)
Jun 28, 2016 27.12 27.38 26.94 27.35 1,365,307 +1.01(+3.84%)
Jun 27, 2016 26.40 26.49 26.10 26.34 1,763,325 -0.51(-1.88%)
Jun 24, 2016 26.86 27.45 26.81 26.84 2,534,130 -1.36(-4.83%)
Jun 23, 2016 28.29 28.34 27.99 28.20 851,368 +0.38(+1.36%)
Jun 22, 2016 28.09 28.33 27.82 27.82 1,091,458 -0.46(-1.62%)
Jun 21, 2016 28.39 28.42 28.22 28.28 1,338,381 +0.53(+1.89%)
Jun 20, 2016 27.87 28.06 27.71 27.76 944,255 +0.60(+2.22%)
Jun 17, 2016 26.97 27.15 26.85 27.15 1,020,425 +0.08(+0.29%)
Jun 16, 2016 26.85 27.14 26.58 27.08 1,024,002 -0.16(-0.57%)
Jun 15, 2016 27.24 27.48 27.18 27.23 831,006 +0.32(+1.19%)
Jun 14, 2016 26.85 27.07 26.68 26.91 1,172,548 +0.15(+0.55%)
Jun 13, 2016 26.77 27.10 26.75 26.76 1,162,437 -0.50(-1.82%)
Jun 10, 2016 27.51 27.55 27.12 27.26 914,217 -0.72(-2.57%)
Jun 09, 2016 27.86 28.08 27.85 27.98 798,862 -0.40(-1.40%)
Jun 08, 2016 28.14 28.41 28.13 28.38 989,712 +0.28(+1.00%)
Jun 07, 2016 28.12 28.33 28.09 28.10 795,861 +0.09(+0.31%)
Jun 06, 2016 27.81 28.15 27.81 28.01 1,073,822 +0.83(+3.04%)
Jun 03, 2016 27.31 27.45 27.11 27.18 1,671,488 -0.05(-0.18%)
Jun 02, 2016 26.93 27.23 26.89 27.23 609,035 +0.14(+0.50%)
Jun 01, 2016 27.10 27.17 26.88 27.10 649,717 +0.00(+0.00%)
May 31, 2016 27.27 27.30 26.94 27.10 1,329,534 -0.16(-0.57%)
May 27, 2016 27.23 27.25 27.25 27.25 613,955 -0.03(-0.11%)
May 26, 2016 27.26 27.31 27.05 27.28 1,079,880 +0.15(+0.54%)
May 25, 2016 27.23 27.34 26.95 27.13 2,582,960 +0.06(+0.22%)
May 24, 2016 26.21 27.33 26.04 27.08 3,715,316 +1.53(+5.98%)
May 23, 2016 25.60 25.76 25.52 25.55 548,077 -0.17(-0.64%)
May 20, 2016 25.60 25.76 25.59 25.71 582,390 +0.34(+1.34%)
May 19, 2016 25.39 25.52 25.20 25.37 873,623 -0.67(-2.58%)
May 18, 2016 26.01 26.32 25.91 26.04 1,734,150 +0.84(+3.32%)
May 17, 2016 25.43 25.64 25.16 25.21 1,430,487 -0.43(-1.67%)
May 16, 2016 25.51 25.72 25.42 25.64 1,538,664 +0.23(+0.92%)
May 13, 2016 25.82 25.94 25.23 25.40 3,119,772 +0.27(+1.08%)
May 12, 2016 25.37 25.43 24.94 25.13 2,671,485 +1.24(+5.21%)
May 11, 2016 24.33 24.34 23.87 23.89 1,762,209 -0.20(-0.85%)
May 10, 2016 23.85 24.10 23.77 24.09 1,166,600 +0.82(+3.51%)
May 09, 2016 23.50 23.56 23.19 23.27 755,601 +0.06(+0.25%)
May 06, 2016 23.32 23.28 22.97 23.21 2,401,587 -0.11(-0.46%)
May 05, 2016 23.28 23.38 23.13 23.32 3,431,048 +0.13(+0.55%)
May 04, 2016 23.37 23.47 23.00 23.20 3,106,224 -0.26(-1.12%)
May 03, 2016 23.86 23.88 23.26 23.46 984,618 -0.58(-2.43%)
May 02, 2016 24.27 24.29 23.94 24.04 1,277,012 +0.60(+2.57%)
Apr 29, 2016 23.72 23.74 23.29 23.44 2,320,571 -0.16(-0.66%)
Apr 28, 2016 25.21 25.54 23.39 23.59 2,293,984 -1.31(-5.27%)
Apr 27, 2016 25.01 25.09 24.69 24.91 1,141,876 -0.16(-0.62%)
Apr 26, 2016 24.97 25.08 24.87 25.06 742,703 +0.07(+0.27%)
Apr 25, 2016 24.92 25.01 24.76 24.99 1,542,677 -0.91(-3.53%)
Apr 22, 2016 26.34 26.44 25.60 25.91 3,018,322 +0.21(+0.83%)
Apr 21, 2016 26.51 26.55 25.60 25.69 2,910,798 -1.46(-5.37%)
Apr 20, 2016 27.17 27.40 27.01 27.15 1,712,966 +1.14(+4.37%)
Apr 19, 2016 26.21 26.26 25.92 26.02 1,220,519 +0.26(+1.02%)
Apr 18, 2016 24.82 25.96 24.75 25.75 3,025,090 -0.18(-0.68%)
Apr 15, 2016 25.99 26.09 25.78 25.93 1,757,584 -0.92(-3.44%)
Apr 14, 2016 26.81 27.05 26.75 26.85 1,541,702 -0.48(-1.74%)
Apr 13, 2016 27.13 27.35 27.04 27.33 1,182,949 +0.13(+0.47%)
Apr 12, 2016 27.22 27.28 26.86 27.20 2,440,332 +0.96(+3.67%)
Apr 11, 2016 26.68 26.76 26.23 26.24 2,532,891 +0.89(+3.49%)
Apr 08, 2016 25.63 25.63 25.24 25.35 1,007,263 +0.75(+3.04%)
Apr 07, 2016 25.00 25.08 24.48 24.61 1,266,278 -0.53(-2.09%)
Apr 06, 2016 24.99 25.17 24.72 25.13 1,571,416 +0.15(+0.58%)
Apr 05, 2016 25.09 25.29 24.98 24.98 4,191,951 +0.08(+0.31%)
Apr 04, 2016 24.96 25.16 24.87 24.91 2,196,554 +0.67(+2.77%)
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.