Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.21 25.83 25.06 25.82 954,519 +0.79(+3.16%)
Jun 29, 2016 25.26 25.42 24.84 25.02 1,081,383 +0.12(+0.47%)
Jun 28, 2016 24.79 25.02 24.56 24.91 1,606,777 +0.51(+2.11%)
Jun 27, 2016 25.24 25.26 24.18 24.39 1,192,438 -1.24(-4.83%)
Jun 24, 2016 26.87 26.95 25.61 25.63 1,404,515 -2.54(-9.03%)
Jun 23, 2016 27.93 28.18 27.93 28.17 549,247 +0.70(+2.54%)
Jun 22, 2016 27.66 27.70 27.36 27.47 575,239 -0.03(-0.09%)
Jun 21, 2016 28.07 28.14 27.39 27.50 887,760 -0.59(-2.10%)
Jun 20, 2016 28.19 28.39 28.01 28.09 483,153 +0.37(+1.34%)
Jun 17, 2016 27.45 27.85 27.29 27.72 1,060,874 +0.36(+1.32%)
Jun 16, 2016 27.13 27.47 26.78 27.36 675,332 +0.04(+0.15%)
Jun 15, 2016 27.59 27.76 27.29 27.31 492,928 -0.07(-0.25%)
Jun 14, 2016 27.55 27.90 27.22 27.38 1,044,430 -0.33(-1.19%)
Jun 13, 2016 28.10 28.21 27.69 27.71 532,742 -0.45(-1.59%)
Jun 10, 2016 28.30 28.32 27.85 28.16 1,042,981 -0.55(-1.91%)
Jun 09, 2016 28.59 28.75 28.41 28.70 294,314 -0.24(-0.84%)
Jun 08, 2016 29.05 29.11 28.84 28.95 879,933 +0.09(+0.32%)
Jun 07, 2016 28.59 28.94 28.52 28.86 447,361 +0.28(+0.97%)
Jun 06, 2016 28.45 28.69 28.20 28.58 836,091 +0.32(+1.13%)
Jun 03, 2016 28.59 28.59 28.05 28.26 778,394 -0.20(-0.71%)
Jun 02, 2016 27.86 28.49 27.86 28.46 754,290 +0.45(+1.62%)
Jun 01, 2016 27.75 28.14 27.45 28.01 924,702 +0.01(+0.03%)
May 31, 2016 28.22 28.61 27.90 28.00 1,147,913 -0.16(-0.57%)
May 27, 2016 28.28 28.16 28.16 28.16 688,469 -0.20(-0.71%)
May 26, 2016 28.82 28.99 28.27 28.36 619,951 -0.30(-1.06%)
May 25, 2016 28.18 28.76 28.00 28.66 601,735 +0.69(+2.47%)
May 24, 2016 27.66 28.09 27.45 27.97 606,041 +0.45(+1.65%)
May 23, 2016 27.30 27.56 27.16 27.52 555,444 +0.09(+0.34%)
May 20, 2016 27.49 27.65 27.34 27.42 502,473 +0.15(+0.56%)
May 19, 2016 27.40 27.56 26.91 27.27 587,394 -0.43(-1.55%)
May 18, 2016 27.90 28.24 27.58 27.70 536,438 -0.33(-1.17%)
May 17, 2016 27.86 28.58 27.72 28.03 936,470 +0.11(+0.39%)
May 16, 2016 27.73 28.14 27.59 27.92 573,144 +0.43(+1.58%)
May 13, 2016 27.94 28.17 27.35 27.49 631,379 -0.48(-1.70%)
May 12, 2016 28.45 28.59 27.70 27.96 973,378 -0.23(-0.83%)
May 11, 2016 28.17 28.52 28.02 28.20 525,802 +0.03(+0.12%)
May 10, 2016 27.34 28.21 27.19 28.16 810,066 +0.94(+3.47%)
May 09, 2016 27.86 28.04 27.16 27.22 1,501,089 -0.84(-3.01%)
May 06, 2016 27.86 28.15 27.73 28.06 1,324,202 +0.13(+0.48%)
May 05, 2016 28.25 28.41 27.79 27.93 1,431,305 -0.07(-0.24%)
May 04, 2016 28.63 28.82 27.83 28.00 1,373,006 -0.76(-2.64%)
May 03, 2016 29.54 29.54 28.69 28.76 1,620,484 -1.16(-3.88%)
May 02, 2016 29.79 29.95 29.24 29.92 754,929 +0.15(+0.51%)
Apr 29, 2016 30.09 30.45 29.60 29.77 1,165,226 -0.26(-0.86%)
Apr 28, 2016 29.80 30.97 29.65 30.03 1,287,478 +0.12(+0.39%)
Apr 27, 2016 30.55 30.55 28.97 29.91 1,753,571 -0.58(-1.92%)
Apr 26, 2016 30.13 30.80 29.81 30.50 1,780,094 +0.48(+1.59%)
Apr 25, 2016 30.40 30.48 29.91 30.02 977,977 -0.55(-1.80%)
Apr 22, 2016 29.90 30.62 29.83 30.57 1,042,970 +0.74(+2.46%)
Apr 21, 2016 29.59 30.12 29.54 29.84 1,172,779 +0.21(+0.70%)
Apr 20, 2016 29.69 29.86 29.41 29.63 500,449 -0.02(-0.08%)
Apr 19, 2016 29.28 29.78 29.07 29.65 684,004 +0.67(+2.31%)
Apr 18, 2016 28.94 29.35 28.84 28.98 1,093,552 -0.22(-0.74%)
Apr 15, 2016 28.87 29.30 28.81 29.20 677,137 +0.27(+0.92%)
Apr 14, 2016 29.24 29.24 28.81 28.93 706,075 -0.11(-0.37%)
Apr 13, 2016 28.64 29.07 28.36 29.04 963,049 +0.73(+2.57%)
Apr 12, 2016 28.22 28.48 27.87 28.31 698,795 +0.31(+1.10%)
Apr 11, 2016 27.96 28.34 27.92 28.01 592,058 +0.32(+1.15%)
Apr 08, 2016 27.69 28.37 27.40 27.69 635,205 +0.46(+1.69%)
Apr 07, 2016 27.70 27.74 27.02 27.23 868,618 -0.63(-2.28%)
Apr 06, 2016 27.78 27.91 26.89 27.86 1,257,471 +0.05(+0.18%)
Apr 05, 2016 27.78 28.04 27.65 27.81 886,446 -0.21(-0.75%)
Apr 04, 2016 28.10 28.27 27.62 28.02 1,039,523 -0.11(-0.39%)
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.