Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.19 26.67 26.15 26.53 2,458,043 +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%)
Apr 01, 2016 29.50 29.68 28.93 29.26 3,368,666 -0.56(-1.88%)
Mar 31, 2016 29.36 29.95 29.30 29.82 2,856,228 +0.37(+1.27%)
Mar 30, 2016 29.38 29.86 29.16 29.45 1,621,215 +0.38(+1.31%)
Mar 29, 2016 28.33 29.21 27.98 29.07 2,318,032 +0.24(+0.84%)
Mar 28, 2016 28.80 29.04 28.50 28.82 1,420,069 +0.16(+0.54%)
Mar 24, 2016 28.09 28.67 28.67 28.67 1,870,005 +0.14(+0.49%)
Mar 23, 2016 29.03 29.14 28.41 28.53 1,439,229 -0.64(-2.18%)
Mar 22, 2016 29.02 29.35 28.68 29.17 1,415,164 -0.18(-0.61%)
Mar 21, 2016 29.45 29.70 28.90 29.34 1,484,634 -0.14(-0.47%)
Mar 18, 2016 29.41 29.95 29.07 29.48 4,139,049 +0.28(+0.96%)
Mar 17, 2016 28.81 29.31 28.38 29.20 1,994,701 +0.41(+1.43%)
Mar 16, 2016 27.60 28.86 27.57 28.79 2,430,155 +1.11(+4.01%)
Mar 15, 2016 27.51 27.77 27.33 27.68 1,439,401 -0.23(-0.81%)
Mar 14, 2016 27.71 27.98 27.50 27.91 2,046,174 +0.00(+0.00%)
Mar 11, 2016 27.27 27.94 27.11 27.91 1,886,962 +1.02(+3.78%)
Mar 10, 2016 27.32 27.43 26.37 26.89 2,541,248 -0.38(-1.40%)
Mar 09, 2016 26.95 27.39 26.77 27.27 2,560,516 +0.54(+2.03%)
Mar 08, 2016 27.18 27.47 26.29 26.73 2,700,199 -0.81(-2.93%)
Mar 07, 2016 27.02 27.54 26.92 27.54 1,787,182 +0.36(+1.31%)
Mar 04, 2016 27.24 27.41 26.44 27.18 2,238,682 -0.05(-0.20%)
Mar 03, 2016 26.98 27.73 26.82 27.23 2,281,936 +0.26(+0.98%)
Mar 02, 2016 26.56 26.97 26.31 26.97 2,108,515 +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.