Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.57 29.51 28.33 29.50 10,889,230 +1.01(+3.53%)
Jun 29, 2016 28.40 28.60 28.23 28.49 9,104,581 +0.19(+0.69%)
Jun 28, 2016 28.17 28.31 27.91 28.30 8,548,299 +0.24(+0.84%)
Jun 27, 2016 27.80 28.16 27.53 28.06 9,816,321 +0.16(+0.58%)
Jun 24, 2016 27.95 28.41 27.72 27.90 11,885,490 -0.45(-1.60%)
Jun 23, 2016 28.04 28.36 27.89 28.36 5,504,676 +0.42(+1.51%)
Jun 22, 2016 28.27 28.30 27.90 27.93 3,711,750 -0.27(-0.95%)
Jun 21, 2016 27.97 28.35 27.77 28.20 4,394,008 +0.26(+0.93%)
Jun 20, 2016 28.19 28.26 27.92 27.94 5,725,962 -0.17(-0.61%)
Jun 17, 2016 27.65 28.11 27.59 28.11 8,666,942 +0.36(+1.29%)
Jun 16, 2016 27.73 27.93 27.61 27.76 4,496,531 +0.02(+0.06%)
Jun 15, 2016 27.51 28.02 27.46 27.74 7,575,975 +0.28(+1.00%)
Jun 14, 2016 27.91 27.94 27.27 27.46 9,287,064 -0.45(-1.60%)
Jun 13, 2016 28.13 28.27 27.91 27.91 4,733,677 -0.16(-0.58%)
Jun 10, 2016 28.44 28.56 27.85 28.07 7,517,509 -0.44(-1.54%)
Jun 09, 2016 28.43 28.56 28.07 28.51 5,154,462 +0.07(+0.26%)
Jun 08, 2016 28.21 28.45 28.15 28.44 3,225,379 +0.27(+0.95%)
Jun 07, 2016 28.46 28.48 28.08 28.17 3,616,939 -0.24(-0.86%)
Jun 06, 2016 28.44 28.60 28.25 28.41 4,127,976 +0.05(+0.17%)
Jun 03, 2016 28.34 28.65 28.32 28.36 8,018,055 +0.19(+0.69%)
Jun 02, 2016 27.83 28.18 27.74 28.17 5,507,697 +0.25(+0.90%)
Jun 01, 2016 27.81 27.98 27.74 27.92 5,459,845 +0.11(+0.41%)
May 31, 2016 27.86 27.92 27.55 27.80 7,481,671 -0.05(-0.17%)
May 27, 2016 27.76 27.85 27.85 27.85 4,004,472 +0.13(+0.47%)
May 26, 2016 27.51 27.83 27.44 27.72 4,370,497 +0.24(+0.86%)
May 25, 2016 27.31 27.61 26.99 27.49 8,785,287 -0.09(-0.32%)
May 24, 2016 27.35 27.58 27.34 27.58 6,719,652 +0.21(+0.77%)
May 23, 2016 27.85 27.90 27.34 27.37 5,255,790 -0.44(-1.58%)
May 20, 2016 27.81 27.84 27.57 27.80 4,652,724 +0.07(+0.26%)
May 19, 2016 27.26 27.80 27.22 27.73 5,931,280 +0.27(+0.97%)
May 18, 2016 27.75 27.85 27.31 27.46 7,818,932 -0.40(-1.43%)
May 17, 2016 28.17 28.26 27.70 27.86 5,573,625 -0.31(-1.09%)
May 16, 2016 28.27 28.41 28.02 28.17 5,738,795 -0.18(-0.63%)
May 13, 2016 28.69 28.71 28.23 28.35 4,064,610 -0.42(-1.47%)
May 12, 2016 28.66 28.87 28.37 28.77 6,152,561 +0.10(+0.34%)
May 11, 2016 28.32 28.73 28.22 28.67 5,033,599 +0.37(+1.31%)
May 10, 2016 28.40 28.47 28.17 28.30 6,426,118 -0.04(-0.14%)
May 09, 2016 28.69 28.76 28.30 28.34 6,172,642 -0.35(-1.21%)
May 06, 2016 28.28 28.90 28.26 28.69 7,308,303 +0.24(+0.85%)
May 05, 2016 28.29 28.79 28.25 28.45 8,287,683 +0.10(+0.34%)
May 04, 2016 27.95 28.55 27.94 28.35 7,285,640 +0.39(+1.38%)
May 03, 2016 28.15 28.29 27.78 27.96 7,928,162 -0.25(-0.88%)
May 02, 2016 28.35 28.45 28.00 28.21 4,747,566 +0.00(+0.00%)
Apr 29, 2016 28.05 28.29 27.82 28.21 6,656,969 -0.06(-0.20%)
Apr 28, 2016 28.16 28.56 28.05 28.27 5,270,970 -0.15(-0.54%)
Apr 27, 2016 27.92 28.62 27.89 28.42 6,479,992 +0.59(+2.11%)
Apr 26, 2016 27.59 27.92 27.52 27.83 6,938,642 +0.36(+1.32%)
Apr 25, 2016 27.25 27.52 27.14 27.47 5,303,058 +0.06(+0.23%)
Apr 22, 2016 26.99 27.46 26.96 27.41 5,810,000 +0.59(+2.19%)
Apr 21, 2016 27.14 27.20 26.68 26.82 7,131,363 -0.38(-1.39%)
Apr 20, 2016 27.98 28.06 27.14 27.20 5,825,538 -0.78(-2.79%)
Apr 19, 2016 27.81 28.12 27.67 27.98 8,024,420 +0.30(+1.07%)
Apr 18, 2016 27.47 27.76 27.23 27.68 6,243,651 +0.05(+0.17%)
Apr 15, 2016 28.09 28.09 27.63 27.63 13,070,292 -0.46(-1.63%)
Apr 14, 2016 27.95 28.24 27.91 28.09 4,731,617 +0.14(+0.52%)
Apr 13, 2016 28.21 28.21 27.83 27.95 4,494,788 -0.26(-0.91%)
Apr 12, 2016 27.75 28.24 27.67 28.20 7,552,534 +0.43(+1.56%)
Apr 11, 2016 27.92 28.18 27.73 27.77 4,616,960 -0.13(-0.46%)
Apr 08, 2016 27.79 28.17 27.79 27.90 6,082,297 +0.28(+1.02%)
Apr 07, 2016 27.59 27.82 27.52 27.62 5,595,321 +0.03(+0.12%)
Apr 06, 2016 27.74 27.83 27.41 27.59 10,044,312 -0.23(-0.84%)
Apr 05, 2016 28.41 28.41 27.78 27.82 7,616,749 -0.73(-2.56%)
Apr 04, 2016 28.70 28.76 28.46 28.55 5,558,399 -0.12(-0.42%)
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.