Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.04 24.54 23.82 24.47 153,691 +0.42(+1.74%)
Jun 29, 2016 23.88 24.85 23.73 24.05 170,284 +0.65(+2.80%)
Jun 28, 2016 23.71 24.00 23.36 23.39 190,102 -0.02(-0.09%)
Jun 27, 2016 24.00 24.30 23.08 23.42 459,423 -1.01(-4.13%)
Jun 24, 2016 24.26 25.24 24.16 24.42 596,367 -1.29(-5.01%)
Jun 23, 2016 25.59 25.87 25.31 25.71 146,049 +0.54(+2.13%)
Jun 22, 2016 25.77 25.91 25.14 25.17 105,826 -0.59(-2.28%)
Jun 21, 2016 26.13 26.13 25.52 25.76 104,489 -0.32(-1.24%)
Jun 20, 2016 26.64 26.73 26.01 26.09 74,104 -0.07(-0.25%)
Jun 17, 2016 26.18 26.54 25.77 26.15 166,258 +0.06(+0.23%)
Jun 16, 2016 26.15 26.29 25.52 26.09 98,715 -0.17(-0.64%)
Jun 15, 2016 26.42 26.73 26.02 26.26 111,457 +0.04(+0.17%)
Jun 14, 2016 26.69 26.86 25.97 26.22 121,815 -0.52(-1.95%)
Jun 13, 2016 27.59 27.74 26.63 26.74 142,256 -0.99(-3.58%)
Jun 10, 2016 28.03 28.12 27.47 27.73 164,560 -0.77(-2.68%)
Jun 09, 2016 28.68 28.74 28.28 28.50 145,224 -0.30(-1.05%)
Jun 08, 2016 28.92 28.98 28.62 28.80 84,918 -0.01(-0.04%)
Jun 07, 2016 28.93 29.18 28.73 28.81 162,159 -0.14(-0.47%)
Jun 06, 2016 28.39 29.15 28.12 28.95 132,444 +0.54(+1.89%)
Jun 03, 2016 28.68 29.06 28.07 28.41 142,972 -0.39(-1.35%)
Jun 02, 2016 28.50 28.83 28.33 28.80 145,964 +0.25(+0.88%)
Jun 01, 2016 28.22 28.62 27.83 28.55 168,175 +0.23(+0.81%)
May 31, 2016 28.09 28.64 27.93 28.32 137,052 +0.21(+0.76%)
May 27, 2016 27.95 28.11 28.11 28.11 121,113 +0.16(+0.58%)
May 26, 2016 28.13 28.28 27.81 27.95 176,619 -0.18(-0.63%)
May 25, 2016 28.01 28.32 27.77 28.12 234,831 +0.24(+0.87%)
May 24, 2016 26.79 28.08 26.55 27.88 209,851 +1.48(+5.60%)
May 23, 2016 26.51 26.57 25.88 26.40 212,941 -0.09(-0.33%)
May 20, 2016 25.58 26.56 25.19 26.49 250,967 +0.95(+3.72%)
May 19, 2016 25.82 26.06 25.24 25.54 140,229 -0.40(-1.56%)
May 18, 2016 25.12 26.27 25.03 25.95 221,389 +0.77(+3.07%)
May 17, 2016 26.02 26.29 25.01 25.17 249,133 -0.86(-3.31%)
May 16, 2016 25.81 26.57 25.77 26.04 129,824 +0.20(+0.77%)
May 13, 2016 25.95 26.25 25.76 25.84 149,368 -0.17(-0.65%)
May 12, 2016 25.74 26.13 25.65 26.01 156,164 +0.38(+1.49%)
May 11, 2016 26.13 26.20 25.59 25.62 272,150 -0.47(-1.80%)
May 10, 2016 25.48 26.15 25.38 26.09 175,655 +0.68(+2.69%)
May 09, 2016 25.85 25.93 24.84 25.41 162,670 -0.55(-2.13%)
May 06, 2016 24.80 26.20 24.53 25.96 317,162 +1.16(+4.69%)
May 05, 2016 24.28 26.33 23.94 24.80 508,345 +0.57(+2.34%)
May 04, 2016 25.75 25.98 22.45 24.23 755,788 -2.52(-9.43%)
May 03, 2016 27.26 27.72 26.60 26.76 131,913 -0.88(-3.17%)
May 02, 2016 27.26 27.65 26.85 27.63 114,957 +0.45(+1.65%)
Apr 29, 2016 27.64 28.69 27.15 27.18 196,330 -0.60(-2.17%)
Apr 28, 2016 26.98 28.34 26.98 27.79 150,266 +0.52(+1.92%)
Apr 27, 2016 27.10 27.36 26.90 27.26 180,024 +0.06(+0.22%)
Apr 26, 2016 26.44 27.31 26.35 27.21 272,429 +0.79(+2.98%)
Apr 25, 2016 27.10 27.29 26.29 26.42 169,416 -0.85(-3.13%)
Apr 22, 2016 26.73 27.35 26.73 27.27 224,428 +0.48(+1.78%)
Apr 21, 2016 27.09 27.51 26.70 26.79 340,522 -0.21(-0.79%)
Apr 20, 2016 28.15 28.15 26.49 27.01 260,312 -1.48(-5.19%)
Apr 19, 2016 28.68 28.88 28.34 28.49 96,616 -0.05(-0.18%)
Apr 18, 2016 28.17 28.73 28.08 28.54 119,315 +0.18(+0.62%)
Apr 15, 2016 28.62 29.46 28.10 28.36 180,414 -0.38(-1.31%)
Apr 14, 2016 28.96 29.03 28.52 28.74 161,834 -0.13(-0.46%)
Apr 13, 2016 27.93 29.01 27.93 28.87 244,860 +1.07(+3.86%)
Apr 12, 2016 27.54 28.12 27.43 27.79 184,613 +0.33(+1.21%)
Apr 11, 2016 27.65 27.96 27.06 27.46 170,857 +0.01(+0.03%)
Apr 08, 2016 27.97 28.68 27.40 27.46 165,973 -0.22(-0.80%)
Apr 07, 2016 27.82 28.60 27.62 27.68 198,219 -0.37(-1.31%)
Apr 06, 2016 27.54 28.27 27.21 28.04 143,270 +0.54(+1.98%)
Apr 05, 2016 27.27 28.05 27.27 27.50 143,002 -0.31(-1.11%)
Apr 04, 2016 28.08 28.40 27.68 27.81 167,173 -0.26(-0.92%)
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.