Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.89 31.18 30.81 31.12 1,377,823 +0.26(+0.85%)
Jun 29, 2016 30.64 30.91 30.56 30.85 1,175,323 +0.43(+1.41%)
Jun 28, 2016 30.39 30.57 30.28 30.43 1,220,579 +0.12(+0.41%)
Jun 27, 2016 30.02 30.35 29.92 30.30 1,425,868 -0.01(-0.02%)
Jun 24, 2016 30.09 30.66 30.05 30.31 1,389,315 -0.72(-2.31%)
Jun 23, 2016 30.90 31.06 30.83 31.03 1,261,028 +0.43(+1.42%)
Jun 22, 2016 30.76 30.82 30.57 30.59 1,141,470 -0.09(-0.30%)
Jun 21, 2016 30.55 30.79 30.35 30.68 1,053,919 +0.24(+0.80%)
Jun 20, 2016 30.57 30.62 30.29 30.44 1,328,568 +0.24(+0.78%)
Jun 17, 2016 30.17 30.30 30.05 30.20 1,405,033 +0.15(+0.50%)
Jun 16, 2016 29.67 30.08 29.45 30.05 1,635,199 +0.00(+0.00%)
Jun 15, 2016 30.22 30.41 30.04 30.05 1,232,397 -0.21(-0.70%)
Jun 14, 2016 29.95 30.35 29.89 30.26 1,276,578 +0.21(+0.70%)
Jun 13, 2016 30.28 30.48 30.01 30.05 1,238,467 -0.46(-1.50%)
Jun 10, 2016 30.76 30.92 30.29 30.51 1,506,596 -0.29(-0.95%)
Jun 09, 2016 30.76 30.89 30.61 30.80 960,829 -0.06(-0.19%)
Jun 08, 2016 31.08 31.11 30.73 30.86 1,225,262 +0.10(+0.32%)
Jun 07, 2016 30.81 30.86 30.63 30.76 1,277,761 +0.03(+0.08%)
Jun 06, 2016 30.62 30.82 30.52 30.74 1,417,892 +0.21(+0.68%)
Jun 03, 2016 30.46 30.59 30.35 30.53 991,551 +0.50(+1.67%)
Jun 02, 2016 29.91 30.11 29.90 30.03 992,518 -0.06(-0.19%)
Jun 01, 2016 29.91 30.11 29.83 30.09 1,272,313 +0.15(+0.50%)
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%)
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.