Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.24 30.27 29.86 29.94 1,627,273 -0.23(-0.78%)
May 27, 2016 30.31 30.17 30.17 30.17 1,181,534 -0.29(-0.94%)
May 26, 2016 30.45 30.54 30.30 30.46 1,202,188 +0.21(+0.71%)
May 25, 2016 30.27 30.30 30.06 30.24 1,461,846 +0.14(+0.48%)
May 24, 2016 30.17 30.28 29.97 30.10 1,384,848 +0.05(+0.17%)
May 23, 2016 29.98 30.14 29.87 30.05 871,478 +0.13(+0.43%)
May 20, 2016 29.87 30.05 29.77 29.92 1,205,210 +0.15(+0.50%)
May 19, 2016 29.87 29.87 29.59 29.77 1,318,039 -0.25(-0.84%)
May 18, 2016 30.13 30.42 29.94 30.02 3,371,771 -0.33(-1.09%)
May 17, 2016 30.13 30.42 30.04 30.35 3,152,348 +0.09(+0.30%)
May 16, 2016 30.14 30.37 30.08 30.26 1,001,953 +0.24(+0.80%)
May 13, 2016 30.08 30.23 29.98 30.02 832,836 -0.25(-0.82%)
May 12, 2016 30.35 30.43 30.05 30.27 966,710 +0.13(+0.43%)
May 11, 2016 29.96 30.18 29.94 30.14 995,920 +0.10(+0.35%)
May 10, 2016 29.81 30.08 29.76 30.04 1,007,927 +0.37(+1.25%)
May 09, 2016 29.74 29.90 29.53 29.66 1,078,967 -0.20(-0.65%)
May 06, 2016 29.68 29.94 29.57 29.86 927,102 +0.02(+0.07%)
May 05, 2016 30.04 30.05 29.72 29.84 1,093,829 -0.03(-0.09%)
May 04, 2016 29.68 30.00 29.61 29.87 1,148,761 -0.04(-0.13%)
May 03, 2016 30.14 30.35 29.79 29.91 1,397,476 -0.51(-1.69%)
May 02, 2016 30.72 30.92 30.32 30.42 1,483,553 -0.08(-0.28%)
Apr 29, 2016 30.46 30.71 30.26 30.50 1,050,592 +0.03(+0.09%)
Apr 28, 2016 29.98 30.57 29.96 30.48 1,074,738 +0.48(+1.60%)
Apr 27, 2016 29.93 30.06 29.74 30.00 1,180,366 +0.16(+0.55%)
Apr 26, 2016 30.02 30.07 29.81 29.83 963,906 -0.09(-0.30%)
Apr 25, 2016 29.90 30.01 29.78 29.92 868,568 -0.07(-0.24%)
Apr 22, 2016 30.14 30.31 29.73 30.00 1,209,007 -0.02(-0.06%)
Apr 21, 2016 30.52 30.63 29.92 30.02 1,036,507 -0.61(-2.00%)
Apr 20, 2016 30.57 30.85 30.50 30.63 1,000,170 -0.05(-0.17%)
Apr 19, 2016 30.54 30.68 30.39 30.68 1,068,920 +0.35(+1.16%)
Apr 18, 2016 30.03 30.34 30.03 30.33 855,770 +0.07(+0.24%)
Apr 15, 2016 30.31 30.47 30.17 30.26 1,048,276 -0.06(-0.19%)
Apr 14, 2016 30.31 30.38 30.15 30.31 728,833 +0.03(+0.11%)
Apr 13, 2016 30.41 30.44 30.16 30.28 1,199,733 -0.05(-0.15%)
Apr 12, 2016 30.01 30.43 29.96 30.33 1,306,070 +0.45(+1.50%)
Apr 11, 2016 30.06 30.11 29.84 29.88 1,104,729 -0.04(-0.13%)
Apr 08, 2016 29.81 30.04 29.81 29.92 1,096,322 +0.41(+1.39%)
Apr 07, 2016 29.33 29.58 29.26 29.51 806,577 +0.01(+0.04%)
Apr 06, 2016 29.44 29.56 29.22 29.50 985,873 +0.04(+0.13%)
Apr 05, 2016 29.48 29.60 29.22 29.46 998,789 -0.36(-1.20%)
Apr 04, 2016 29.65 29.91 29.57 29.81 951,869 +0.11(+0.37%)
Apr 01, 2016 29.33 29.70 29.22 29.70 896,514 +0.09(+0.31%)
Mar 31, 2016 29.91 30.00 29.58 29.61 992,272 -0.21(-0.70%)
Mar 30, 2016 29.74 30.05 29.63 29.82 892,328 +0.28(+0.95%)
Mar 29, 2016 29.24 29.63 29.13 29.54 963,874 +0.31(+1.07%)
Mar 28, 2016 29.21 29.27 29.05 29.23 827,106 +0.08(+0.29%)
Mar 24, 2016 28.84 29.14 29.14 29.14 1,233,360 +0.10(+0.36%)
Mar 23, 2016 28.67 29.11 28.60 29.04 1,170,265 +0.03(+0.11%)
Mar 22, 2016 28.95 29.16 28.88 29.01 857,471 +0.00(+0.00%)
Mar 21, 2016 28.81 29.10 28.81 29.01 1,035,247 +0.15(+0.52%)
Mar 18, 2016 29.35 29.35 28.86 28.86 1,533,422 -0.52(-1.77%)
Mar 17, 2016 29.23 29.53 29.14 29.38 1,872,833 +0.44(+1.51%)
Mar 16, 2016 28.46 29.05 28.40 28.94 1,219,195 +0.46(+1.62%)
Mar 15, 2016 28.21 28.49 28.19 28.48 871,057 +0.08(+0.27%)
Mar 14, 2016 28.28 28.44 28.10 28.40 1,332,613 +0.09(+0.32%)
Mar 11, 2016 28.70 28.75 28.27 28.31 1,592,557 +0.01(+0.03%)
Mar 10, 2016 28.74 28.89 28.07 28.30 1,778,070 -0.51(-1.76%)
Mar 09, 2016 28.13 28.84 28.05 28.81 2,070,977 +0.82(+2.92%)
Mar 08, 2016 27.77 28.20 27.71 28.00 1,466,924 +0.11(+0.39%)
Mar 07, 2016 27.61 28.08 27.50 27.89 1,466,272 +0.13(+0.49%)
Mar 04, 2016 27.36 27.81 27.17 27.75 1,603,584 +0.40(+1.46%)
Mar 03, 2016 27.69 27.76 27.24 27.35 1,880,621 -0.31(-1.12%)
Mar 02, 2016 27.88 27.90 27.49 27.66 1,028,414 -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.