Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 28.74 28.90 28.42 28.67 9,495,551 -0.16(-0.56%)
Mar 31, 2016 28.57 28.90 28.57 28.83 8,990,446 +0.35(+1.21%)
Mar 30, 2016 28.74 28.75 28.47 28.49 5,273,428 -0.21(-0.73%)
Mar 29, 2016 28.33 28.76 28.02 28.70 9,406,582 +0.43(+1.51%)
Mar 28, 2016 28.36 28.53 28.10 28.27 5,637,513 -0.12(-0.42%)
Mar 24, 2016 27.92 28.39 28.39 28.39 7,476,494 +0.47(+1.70%)
Mar 23, 2016 28.12 28.54 27.74 27.92 14,384,229 -0.23(-0.80%)
Mar 22, 2016 28.02 28.30 27.84 28.14 4,845,463 +0.10(+0.34%)
Mar 21, 2016 27.94 28.20 27.88 28.04 7,264,060 +0.03(+0.11%)
Mar 18, 2016 28.12 28.23 27.87 28.01 12,593,405 -0.06(-0.20%)
Mar 17, 2016 28.03 28.14 27.78 28.07 6,780,309 +0.10(+0.37%)
Mar 16, 2016 27.65 28.02 27.37 27.96 6,217,872 +0.23(+0.81%)
Mar 15, 2016 27.75 27.94 27.55 27.74 6,244,748 -0.12(-0.43%)
Mar 14, 2016 27.88 28.04 27.73 27.86 5,911,629 -0.06(-0.23%)
Mar 11, 2016 28.08 28.12 27.69 27.92 7,101,710 +0.00(+0.00%)
Mar 10, 2016 27.54 28.02 27.42 27.92 9,540,693 +0.45(+1.64%)
Mar 09, 2016 27.39 27.63 27.30 27.47 8,903,585 -0.05(-0.18%)
Mar 08, 2016 27.26 27.59 26.85 27.52 11,101,537 +0.25(+0.91%)
Mar 07, 2016 26.92 27.37 26.77 27.27 8,587,624 +0.45(+1.68%)
Mar 04, 2016 26.42 26.97 26.31 26.82 10,495,625 +0.23(+0.85%)
Mar 03, 2016 26.03 26.61 25.74 26.60 11,399,583 +0.61(+2.35%)
Mar 02, 2016 25.41 26.01 24.82 25.99 9,177,900 +0.44(+1.73%)
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.