Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.88 23.02 22.31 23.01 3,356,458 +0.18(+0.79%)
Jun 29, 2016 22.38 22.90 22.04 22.83 3,400,809 +0.68(+3.06%)
Jun 28, 2016 21.96 22.28 21.87 22.16 3,908,494 +0.57(+2.64%)
Jun 27, 2016 23.29 23.34 21.45 21.59 6,781,498 -2.19(-9.21%)
Jun 24, 2016 25.03 25.12 23.46 23.78 10,491,081 -2.49(-9.50%)
Jun 23, 2016 26.24 26.58 26.11 26.27 4,395,767 +0.43(+1.66%)
Jun 22, 2016 25.83 26.25 25.79 25.84 3,041,625 -0.16(-0.60%)
Jun 21, 2016 26.61 26.61 25.72 26.00 4,085,101 -1.08(-3.97%)
Jun 20, 2016 26.65 27.41 26.64 27.07 3,305,532 +0.97(+3.73%)
Jun 17, 2016 25.65 26.28 25.58 26.10 2,319,976 +0.43(+1.67%)
Jun 16, 2016 25.16 25.71 24.90 25.67 2,190,333 +0.26(+1.01%)
Jun 15, 2016 25.17 26.01 25.14 25.41 1,763,923 +0.35(+1.40%)
Jun 14, 2016 25.37 25.79 24.86 25.06 3,303,090 -0.47(-1.83%)
Jun 13, 2016 26.03 26.18 25.52 25.53 1,884,093 -0.71(-2.70%)
Jun 10, 2016 26.65 26.82 26.22 26.24 1,909,866 -0.78(-2.89%)
Jun 09, 2016 26.82 27.08 26.51 27.02 1,593,624 +0.03(+0.12%)
Jun 08, 2016 27.32 27.57 26.96 26.99 1,892,023 -0.18(-0.66%)
Jun 07, 2016 26.79 27.31 26.67 27.17 2,754,426 +0.37(+1.40%)
Jun 06, 2016 26.40 26.86 26.13 26.79 2,654,569 +0.54(+2.05%)
Jun 03, 2016 26.75 26.75 25.95 26.26 2,281,577 -0.56(-2.09%)
Jun 02, 2016 26.05 26.88 25.95 26.82 1,877,811 +0.67(+2.56%)
Jun 01, 2016 26.20 26.39 25.50 26.15 3,478,836 -0.38(-1.44%)
May 31, 2016 26.19 26.67 26.15 26.53 2,458,043 +0.34(+1.28%)
May 27, 2016 25.90 26.19 26.19 26.19 2,175,969 +0.30(+1.14%)
May 26, 2016 26.19 26.24 25.78 25.90 1,590,790 -0.26(-0.98%)
May 25, 2016 25.79 26.24 25.79 26.15 1,993,376 +0.43(+1.66%)
May 24, 2016 25.41 25.92 25.10 25.73 2,046,880 +0.52(+2.06%)
May 23, 2016 25.40 25.53 25.01 25.21 1,444,884 -0.30(-1.16%)
May 20, 2016 25.24 25.59 25.04 25.50 1,345,280 +0.40(+1.61%)
May 19, 2016 25.71 25.95 25.01 25.10 2,570,217 -0.86(-3.32%)
May 18, 2016 25.80 26.28 25.53 25.96 2,320,779 -0.02(-0.09%)
May 17, 2016 25.78 26.27 25.59 25.98 2,807,111 +0.03(+0.12%)
May 16, 2016 25.73 26.12 25.63 25.95 1,468,854 +0.35(+1.37%)
May 13, 2016 26.09 26.46 25.59 25.60 2,300,281 -0.61(-2.31%)
May 12, 2016 26.60 26.84 26.03 26.21 1,477,974 -0.19(-0.74%)
May 11, 2016 26.43 26.94 26.33 26.40 2,856,617 -0.19(-0.70%)
May 10, 2016 26.46 26.72 26.18 26.59 1,735,361 +0.31(+1.18%)
May 09, 2016 26.29 26.54 26.15 26.28 1,974,970 -0.07(-0.27%)
May 06, 2016 26.23 26.63 26.08 26.35 3,497,239 +0.06(+0.24%)
May 05, 2016 26.91 27.21 26.27 26.29 2,274,574 -0.41(-1.54%)
May 04, 2016 27.52 27.58 26.68 26.70 2,990,050 -1.09(-3.94%)
May 03, 2016 27.45 28.28 26.77 27.79 3,809,206 +0.08(+0.28%)
May 02, 2016 28.08 28.23 27.45 27.71 3,332,155 -0.18(-0.64%)
Apr 29, 2016 28.34 28.48 27.75 27.89 4,009,413 -0.41(-1.45%)
Apr 28, 2016 29.17 29.33 28.16 28.30 5,250,644 -1.69(-5.62%)
Apr 27, 2016 30.79 31.22 29.80 29.99 5,658,003 -1.02(-3.28%)
Apr 26, 2016 29.98 31.03 29.83 31.01 3,623,354 +1.16(+3.88%)
Apr 25, 2016 29.74 30.02 29.48 29.85 2,693,569 -0.03(-0.10%)
Apr 22, 2016 29.75 30.27 29.48 29.88 1,696,515 -0.06(-0.21%)
Apr 21, 2016 30.05 30.37 29.80 29.94 1,702,592 -0.02(-0.08%)
Apr 20, 2016 29.89 30.28 29.77 29.97 1,705,595 +0.06(+0.21%)
Apr 19, 2016 29.31 30.07 29.31 29.90 2,031,984 +0.86(+2.97%)
Apr 18, 2016 28.93 29.34 28.73 29.04 1,698,234 +0.06(+0.21%)
Apr 15, 2016 28.80 29.16 28.66 28.98 2,379,834 +0.21(+0.73%)
Apr 14, 2016 28.72 29.10 28.14 28.77 2,101,197 +0.23(+0.82%)
Apr 13, 2016 27.43 28.72 27.41 28.54 2,815,906 +1.42(+5.24%)
Apr 12, 2016 27.14 27.37 26.76 27.12 1,541,463 +0.09(+0.34%)
Apr 11, 2016 26.80 27.50 26.73 27.02 2,077,957 +0.48(+1.81%)
Apr 08, 2016 26.81 27.25 26.38 26.54 2,229,426 +0.10(+0.38%)
Apr 07, 2016 26.91 27.50 26.32 26.44 3,843,008 -0.57(-2.10%)
Apr 06, 2016 27.22 27.37 26.61 27.01 2,342,124 -0.31(-1.14%)
Apr 05, 2016 27.04 27.79 26.84 27.32 2,456,682 -0.08(-0.28%)
Apr 04, 2016 29.16 29.25 27.21 27.40 4,563,215 -1.86(-6.37%)
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.