Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.19 26.67 26.15 26.53 2,457,709 +0.34(+1.28%)
May 27, 2016 25.90 26.20 26.20 26.20 2,175,673 +0.30(+1.14%)
May 26, 2016 26.20 26.24 25.78 25.90 1,590,573 -0.26(-0.98%)
May 25, 2016 25.79 26.24 25.79 26.16 1,993,105 +0.43(+1.66%)
May 24, 2016 25.41 25.92 25.11 25.73 2,046,601 +0.52(+2.06%)
May 23, 2016 25.40 25.54 25.02 25.21 1,444,687 -0.30(-1.16%)
May 20, 2016 25.24 25.60 25.05 25.50 1,345,096 +0.40(+1.61%)
May 19, 2016 25.71 25.95 25.01 25.10 2,569,866 -0.86(-3.32%)
May 18, 2016 25.80 26.28 25.54 25.96 2,320,462 -0.02(-0.09%)
May 17, 2016 25.78 26.27 25.60 25.99 2,806,729 +0.03(+0.12%)
May 16, 2016 25.73 26.13 25.63 25.95 1,468,654 +0.35(+1.36%)
May 13, 2016 26.09 26.47 25.59 25.61 2,299,967 -0.61(-2.31%)
May 12, 2016 26.61 26.85 26.03 26.21 1,477,773 -0.19(-0.74%)
May 11, 2016 26.43 26.94 26.34 26.41 2,856,228 -0.19(-0.70%)
May 10, 2016 26.46 26.72 26.19 26.59 1,735,125 +0.31(+1.18%)
May 09, 2016 26.29 26.55 26.15 26.28 1,974,701 -0.07(-0.27%)
May 06, 2016 26.23 26.64 26.08 26.35 3,496,763 +0.06(+0.24%)
May 05, 2016 26.92 27.21 26.27 26.29 2,274,264 -0.41(-1.54%)
May 04, 2016 27.52 27.59 26.68 26.70 2,989,643 -1.09(-3.94%)
May 03, 2016 27.45 28.28 26.78 27.80 3,808,687 +0.08(+0.28%)
May 02, 2016 28.08 28.24 27.45 27.72 3,331,701 -0.18(-0.64%)
Apr 29, 2016 28.35 28.48 27.76 27.90 4,008,867 -0.41(-1.45%)
Apr 28, 2016 29.18 29.33 28.16 28.31 5,249,929 -1.69(-5.62%)
Apr 27, 2016 30.79 31.22 29.80 29.99 5,657,232 -1.02(-3.28%)
Apr 26, 2016 29.99 31.03 29.83 31.01 3,622,860 +1.16(+3.88%)
Apr 25, 2016 29.74 30.02 29.49 29.85 2,693,202 -0.03(-0.10%)
Apr 22, 2016 29.75 30.27 29.48 29.88 1,696,284 -0.06(-0.21%)
Apr 21, 2016 30.06 30.37 29.80 29.95 1,702,360 -0.02(-0.08%)
Apr 20, 2016 29.89 30.29 29.78 29.97 1,705,363 +0.06(+0.21%)
Apr 19, 2016 29.32 30.08 29.31 29.91 2,031,707 +0.86(+2.97%)
Apr 18, 2016 28.93 29.34 28.74 29.05 1,698,003 +0.06(+0.21%)
Apr 15, 2016 28.81 29.16 28.67 28.98 2,379,510 +0.21(+0.73%)
Apr 14, 2016 28.72 29.10 28.14 28.77 2,100,911 +0.23(+0.82%)
Apr 13, 2016 27.44 28.72 27.41 28.54 2,815,522 +1.42(+5.24%)
Apr 12, 2016 27.14 27.38 26.76 27.12 1,541,253 +0.09(+0.34%)
Apr 11, 2016 26.80 27.51 26.73 27.03 2,077,674 +0.48(+1.81%)
Apr 08, 2016 26.82 27.25 26.39 26.55 2,229,123 +0.10(+0.38%)
Apr 07, 2016 26.92 27.50 26.32 26.44 3,842,484 -0.57(-2.10%)
Apr 06, 2016 27.22 27.38 26.61 27.01 2,341,805 -0.31(-1.14%)
Apr 05, 2016 27.04 27.80 26.85 27.32 2,456,347 -0.08(-0.28%)
Apr 04, 2016 29.16 29.26 27.21 27.40 4,562,593 -1.86(-6.37%)
Apr 01, 2016 29.50 29.68 28.94 29.26 3,368,207 -0.56(-1.88%)
Mar 31, 2016 29.36 29.95 29.30 29.82 2,855,839 +0.37(+1.27%)
Mar 30, 2016 29.39 29.86 29.16 29.45 1,620,994 +0.38(+1.31%)
Mar 29, 2016 28.33 29.22 27.98 29.07 2,317,716 +0.24(+0.84%)
Mar 28, 2016 28.81 29.05 28.50 28.83 1,419,876 +0.16(+0.54%)
Mar 24, 2016 28.09 28.67 28.67 28.67 1,869,751 +0.14(+0.49%)
Mar 23, 2016 29.03 29.15 28.41 28.53 1,439,033 -0.64(-2.18%)
Mar 22, 2016 29.02 29.36 28.69 29.17 1,414,971 -0.18(-0.61%)
Mar 21, 2016 29.46 29.71 28.90 29.35 1,484,432 -0.14(-0.47%)
Mar 18, 2016 29.41 29.95 29.07 29.49 4,138,485 +0.28(+0.96%)
Mar 17, 2016 28.81 29.31 28.39 29.21 1,994,430 +0.41(+1.43%)
Mar 16, 2016 27.60 28.86 27.57 28.80 2,429,824 +1.11(+4.01%)
Mar 15, 2016 27.52 27.77 27.33 27.69 1,439,204 -0.23(-0.81%)
Mar 14, 2016 27.72 27.98 27.51 27.91 2,045,896 +0.00(+0.00%)
Mar 11, 2016 27.28 27.94 27.11 27.91 1,886,705 +1.02(+3.78%)
Mar 10, 2016 27.32 27.44 26.37 26.89 2,540,901 -0.38(-1.40%)
Mar 09, 2016 26.95 27.39 26.77 27.28 2,560,167 +0.54(+2.03%)
Mar 08, 2016 27.18 27.48 26.30 26.73 2,699,831 -0.81(-2.93%)
Mar 07, 2016 27.02 27.54 26.93 27.54 1,786,939 +0.36(+1.31%)
Mar 04, 2016 27.24 27.41 26.44 27.18 2,238,377 -0.05(-0.20%)
Mar 03, 2016 26.98 27.73 26.82 27.24 2,281,625 +0.26(+0.98%)
Mar 02, 2016 26.57 26.98 26.31 26.97 2,108,228 +0.44(+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.