Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.46 26.95 26.42 26.81 2,432,459 +0.34(+1.28%)
May 27, 2016 26.17 26.47 26.47 26.47 2,153,321 +0.29(+1.10%)
May 26, 2016 26.48 26.53 26.06 26.18 1,573,495 -0.26(-0.98%)
May 25, 2016 26.07 26.53 26.07 26.44 1,971,704 +0.43(+1.66%)
May 24, 2016 25.69 26.20 25.38 26.01 2,024,626 +0.53(+2.06%)
May 23, 2016 25.68 25.81 25.29 25.48 1,429,175 -0.30(-1.16%)
May 20, 2016 25.51 25.88 25.32 25.78 1,330,654 +0.41(+1.61%)
May 19, 2016 25.99 26.24 25.28 25.37 2,542,273 -0.87(-3.32%)
May 18, 2016 26.08 26.57 25.81 26.24 2,295,547 -0.02(-0.09%)
May 17, 2016 26.06 26.56 25.88 26.27 2,776,592 +0.03(+0.12%)
May 16, 2016 26.01 26.41 25.91 26.24 1,452,884 +0.35(+1.36%)
May 13, 2016 26.38 26.75 25.87 25.88 2,275,272 -0.61(-2.31%)
May 12, 2016 26.90 27.14 26.32 26.50 1,461,905 -0.20(-0.74%)
May 11, 2016 26.72 27.23 26.62 26.69 2,825,560 -0.19(-0.70%)
May 10, 2016 26.75 27.01 26.47 26.88 1,716,495 +0.31(+1.18%)
May 09, 2016 26.57 26.83 26.43 26.57 1,953,498 -0.07(-0.27%)
May 06, 2016 26.52 26.93 26.36 26.64 3,459,217 +0.06(+0.24%)
May 05, 2016 27.21 27.51 26.55 26.57 2,249,845 -0.42(-1.54%)
May 04, 2016 27.82 27.89 26.97 26.99 2,957,542 -1.11(-3.94%)
May 03, 2016 27.75 28.59 27.07 28.10 3,767,792 +0.08(+0.28%)
May 02, 2016 28.39 28.54 27.75 28.02 3,295,928 -0.18(-0.64%)
Apr 29, 2016 28.65 28.79 28.06 28.20 3,965,822 -0.42(-1.45%)
Apr 28, 2016 29.49 29.65 28.47 28.62 5,193,559 -1.70(-5.62%)
Apr 27, 2016 31.13 31.56 30.12 30.32 5,596,489 -1.03(-3.28%)
Apr 26, 2016 30.31 31.37 30.15 31.35 3,583,961 +1.17(+3.88%)
Apr 25, 2016 30.07 30.35 29.81 30.18 2,664,285 -0.03(-0.10%)
Apr 22, 2016 30.08 30.60 29.80 30.21 1,678,071 -0.06(-0.21%)
Apr 21, 2016 30.38 30.70 30.12 30.27 1,684,082 -0.02(-0.08%)
Apr 20, 2016 30.22 30.62 30.10 30.30 1,687,052 +0.06(+0.21%)
Apr 19, 2016 29.64 30.41 29.63 30.23 2,009,892 +0.87(+2.97%)
Apr 18, 2016 29.24 29.66 29.05 29.36 1,679,771 +0.06(+0.21%)
Apr 15, 2016 29.12 29.48 28.98 29.30 2,353,961 +0.21(+0.73%)
Apr 14, 2016 29.03 29.42 28.45 29.09 2,078,352 +0.24(+0.82%)
Apr 13, 2016 27.74 29.03 27.71 28.85 2,785,291 +1.44(+5.24%)
Apr 12, 2016 27.44 27.67 27.05 27.41 1,524,705 +0.09(+0.34%)
Apr 11, 2016 27.09 27.81 27.02 27.32 2,055,366 +0.49(+1.81%)
Apr 08, 2016 27.11 27.55 26.67 26.83 2,205,188 +0.10(+0.38%)
Apr 07, 2016 27.21 27.80 26.61 26.73 3,801,227 -0.57(-2.10%)
Apr 06, 2016 27.52 27.67 26.90 27.30 2,316,660 -0.31(-1.14%)
Apr 05, 2016 27.34 28.10 27.14 27.62 2,429,973 -0.08(-0.28%)
Apr 04, 2016 29.48 29.57 27.51 27.70 4,513,603 -1.88(-6.37%)
Apr 01, 2016 29.82 30.00 29.25 29.58 3,332,041 -0.57(-1.88%)
Mar 31, 2016 29.68 30.28 29.62 30.15 2,825,175 +0.38(+1.27%)
Mar 30, 2016 29.71 30.19 29.48 29.77 1,603,589 +0.38(+1.31%)
Mar 29, 2016 28.64 29.53 28.29 29.38 2,292,830 +0.24(+0.84%)
Mar 28, 2016 29.12 29.36 28.81 29.14 1,404,630 +0.16(+0.54%)
Mar 24, 2016 28.40 28.98 28.98 28.98 1,849,675 +0.14(+0.49%)
Mar 23, 2016 29.35 29.46 28.72 28.84 1,423,582 -0.64(-2.18%)
Mar 22, 2016 29.34 29.68 29.00 29.49 1,399,779 -0.18(-0.61%)
Mar 21, 2016 29.78 30.03 29.22 29.67 1,468,493 -0.14(-0.47%)
Mar 18, 2016 29.73 30.28 29.38 29.81 4,094,049 +0.28(+0.96%)
Mar 17, 2016 29.13 29.63 28.69 29.53 1,973,015 +0.42(+1.43%)
Mar 16, 2016 27.90 29.17 27.87 29.11 2,403,734 +1.12(+4.01%)
Mar 15, 2016 27.81 28.07 27.63 27.99 1,423,751 -0.23(-0.81%)
Mar 14, 2016 28.02 28.29 27.81 28.21 2,023,928 +0.00(+0.00%)
Mar 11, 2016 27.57 28.25 27.41 28.21 1,866,447 +1.03(+3.78%)
Mar 10, 2016 27.62 27.74 26.66 27.19 2,513,619 -0.38(-1.40%)
Mar 09, 2016 27.24 27.69 27.06 27.57 2,532,678 +0.55(+2.03%)
Mar 08, 2016 27.48 27.78 26.58 27.02 2,670,842 -0.82(-2.93%)
Mar 07, 2016 27.31 27.84 27.22 27.84 1,767,752 +0.36(+1.31%)
Mar 04, 2016 27.54 27.71 26.73 27.48 2,214,343 -0.05(-0.20%)
Mar 03, 2016 27.27 28.03 27.12 27.53 2,257,127 +0.27(+0.98%)
Mar 02, 2016 26.86 27.27 26.60 27.27 2,085,591 +0.45(+1.67%)
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.