Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.23 30.25 29.84 29.92 1,628,130 -0.23(-0.78%)
May 27, 2016 30.29 30.16 30.16 30.16 1,182,157 -0.29(-0.94%)
May 26, 2016 30.43 30.53 30.28 30.44 1,202,821 +0.21(+0.71%)
May 25, 2016 30.25 30.29 30.05 30.23 1,462,615 +0.14(+0.48%)
May 24, 2016 30.15 30.26 29.95 30.08 1,385,577 +0.05(+0.17%)
May 23, 2016 29.97 30.12 29.85 30.03 871,937 +0.13(+0.43%)
May 20, 2016 29.86 30.03 29.75 29.90 1,205,844 +0.15(+0.50%)
May 19, 2016 29.85 29.85 29.57 29.75 1,318,733 -0.25(-0.84%)
May 18, 2016 30.11 30.40 29.93 30.01 3,373,546 -0.33(-1.09%)
May 17, 2016 30.12 30.40 30.03 30.34 3,154,008 +0.09(+0.30%)
May 16, 2016 30.12 30.36 30.07 30.25 1,002,480 +0.24(+0.80%)
May 13, 2016 30.07 30.21 29.96 30.01 833,275 -0.25(-0.82%)
May 12, 2016 30.33 30.42 30.03 30.25 967,219 +0.13(+0.43%)
May 11, 2016 29.95 30.17 29.93 30.12 996,444 +0.10(+0.35%)
May 10, 2016 29.79 30.07 29.75 30.02 1,008,458 +0.37(+1.25%)
May 09, 2016 29.72 29.88 29.52 29.65 1,079,535 -0.19(-0.65%)
May 06, 2016 29.67 29.92 29.56 29.84 927,590 +0.02(+0.07%)
May 05, 2016 30.03 30.03 29.70 29.82 1,094,405 -0.03(-0.09%)
May 04, 2016 29.67 29.98 29.59 29.85 1,149,366 -0.04(-0.13%)
May 03, 2016 30.12 30.33 29.77 29.89 1,398,211 -0.51(-1.69%)
May 02, 2016 30.70 30.90 30.31 30.40 1,484,334 -0.08(-0.28%)
Apr 29, 2016 30.44 30.70 30.25 30.49 1,051,145 +0.03(+0.09%)
Apr 28, 2016 29.97 30.56 29.95 30.46 1,075,304 +0.48(+1.60%)
Apr 27, 2016 29.92 30.04 29.72 29.98 1,180,987 +0.16(+0.54%)
Apr 26, 2016 30.01 30.05 29.80 29.82 964,414 -0.09(-0.30%)
Apr 25, 2016 29.88 29.99 29.77 29.91 869,026 -0.07(-0.24%)
Apr 22, 2016 30.12 30.30 29.71 29.98 1,209,643 -0.02(-0.07%)
Apr 21, 2016 30.51 30.61 29.90 30.00 1,037,053 -0.61(-2.00%)
Apr 20, 2016 30.56 30.84 30.49 30.61 1,000,697 -0.05(-0.17%)
Apr 19, 2016 30.53 30.66 30.38 30.66 1,069,483 +0.35(+1.16%)
Apr 18, 2016 30.01 30.32 30.01 30.31 856,221 +0.07(+0.24%)
Apr 15, 2016 30.30 30.45 30.16 30.24 1,048,828 -0.06(-0.19%)
Apr 14, 2016 30.30 30.36 30.13 30.30 729,216 +0.03(+0.11%)
Apr 13, 2016 30.40 30.42 30.14 30.27 1,200,365 -0.05(-0.15%)
Apr 12, 2016 29.99 30.41 29.95 30.31 1,306,758 +0.45(+1.50%)
Apr 11, 2016 30.05 30.10 29.82 29.86 1,105,311 -0.04(-0.13%)
Apr 08, 2016 29.80 30.02 29.79 29.90 1,096,899 +0.41(+1.39%)
Apr 07, 2016 29.32 29.56 29.25 29.49 807,002 +0.01(+0.04%)
Apr 06, 2016 29.42 29.55 29.21 29.48 986,392 +0.04(+0.13%)
Apr 05, 2016 29.47 29.58 29.21 29.44 999,315 -0.36(-1.20%)
Apr 04, 2016 29.63 29.89 29.55 29.80 952,371 +0.11(+0.37%)
Apr 01, 2016 29.31 29.69 29.21 29.69 896,986 +0.09(+0.31%)
Mar 31, 2016 29.89 29.98 29.56 29.60 992,794 -0.21(-0.70%)
Mar 30, 2016 29.72 30.04 29.62 29.80 892,798 +0.28(+0.95%)
Mar 29, 2016 29.23 29.61 29.12 29.53 964,381 +0.31(+1.07%)
Mar 28, 2016 29.19 29.26 29.04 29.21 827,542 +0.08(+0.29%)
Mar 24, 2016 28.82 29.13 29.13 29.13 1,234,010 +0.10(+0.36%)
Mar 23, 2016 28.65 29.09 28.59 29.03 1,170,881 +0.03(+0.11%)
Mar 22, 2016 28.93 29.15 28.87 28.99 857,923 +0.00(+0.00%)
Mar 21, 2016 28.80 29.08 28.80 28.99 1,035,792 +0.15(+0.52%)
Mar 18, 2016 29.34 29.34 28.84 28.84 1,534,229 -0.52(-1.77%)
Mar 17, 2016 29.21 29.52 29.12 29.36 1,873,819 +0.44(+1.51%)
Mar 16, 2016 28.45 29.03 28.38 28.93 1,219,837 +0.46(+1.62%)
Mar 15, 2016 28.19 28.47 28.17 28.47 871,515 +0.08(+0.27%)
Mar 14, 2016 28.26 28.43 28.08 28.39 1,333,315 +0.09(+0.32%)
Mar 11, 2016 28.68 28.74 28.25 28.30 1,593,396 +0.01(+0.03%)
Mar 10, 2016 28.72 28.87 28.05 28.29 1,779,006 -0.51(-1.76%)
Mar 09, 2016 28.12 28.82 28.03 28.80 2,072,068 +0.82(+2.92%)
Mar 08, 2016 27.76 28.19 27.69 27.98 1,467,696 +0.11(+0.39%)
Mar 07, 2016 27.60 28.07 27.49 27.87 1,467,044 +0.13(+0.49%)
Mar 04, 2016 27.35 27.80 27.16 27.74 1,604,428 +0.40(+1.46%)
Mar 03, 2016 27.68 27.74 27.22 27.34 1,881,612 -0.31(-1.12%)
Mar 02, 2016 27.87 27.89 27.48 27.65 1,028,955 -0.39(-1.40%)
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.