Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.29 25.75 25.02 25.75 6,183,449 +0.61(+2.43%)
Jun 29, 2016 24.98 25.31 24.82 25.14 4,723,027 +0.40(+1.63%)
Jun 28, 2016 24.32 24.74 24.19 24.73 7,014,395 +0.47(+1.94%)
Jun 27, 2016 25.28 25.45 23.91 24.26 12,993,490 -1.53(-5.95%)
Jun 24, 2016 26.28 26.73 25.71 25.80 19,457,504 -2.17(-7.77%)
Jun 23, 2016 27.57 27.98 27.39 27.97 3,182,026 +0.75(+2.75%)
Jun 22, 2016 27.11 27.43 27.02 27.22 3,333,001 +0.13(+0.48%)
Jun 21, 2016 27.04 27.13 26.77 27.09 3,965,479 -0.17(-0.64%)
Jun 20, 2016 27.35 27.69 27.26 27.27 3,240,447 +0.28(+1.03%)
Jun 17, 2016 26.95 27.33 26.85 26.99 7,015,813 +0.08(+0.30%)
Jun 16, 2016 26.55 27.00 26.27 26.91 3,197,242 +0.17(+0.63%)
Jun 15, 2016 26.87 27.10 26.69 26.74 3,625,244 -0.12(-0.44%)
Jun 14, 2016 26.95 27.01 26.60 26.86 3,878,996 -0.22(-0.81%)
Jun 13, 2016 27.20 27.50 27.00 27.08 3,283,335 -0.17(-0.62%)
Jun 10, 2016 27.48 27.61 27.00 27.25 3,513,449 -0.56(-2.02%)
Jun 09, 2016 28.03 28.03 27.68 27.81 2,017,628 -0.44(-1.55%)
Jun 08, 2016 28.00 28.52 27.96 28.24 3,435,402 +0.36(+1.28%)
Jun 07, 2016 27.71 28.14 27.71 27.89 4,008,577 +0.21(+0.75%)
Jun 06, 2016 27.30 27.75 27.23 27.68 4,033,049 +0.43(+1.57%)
Jun 03, 2016 27.49 27.61 27.06 27.25 6,042,277 -0.67(-2.40%)
Jun 02, 2016 27.59 27.93 27.52 27.92 3,098,475 +0.29(+1.04%)
Jun 01, 2016 27.56 27.70 27.24 27.63 3,297,194 -0.04(-0.14%)
May 31, 2016 27.57 27.88 27.43 27.67 3,729,185 +0.06(+0.22%)
May 27, 2016 27.59 27.61 27.61 27.61 2,089,411 +0.08(+0.29%)
May 26, 2016 27.51 27.72 27.43 27.53 3,486,416 +0.00(+0.00%)
May 25, 2016 27.10 27.63 27.05 27.53 4,160,006 +0.65(+2.40%)
May 24, 2016 26.58 26.99 26.53 26.89 3,547,507 +0.49(+1.84%)
May 23, 2016 26.54 26.63 26.31 26.40 2,791,694 -0.10(-0.37%)
May 20, 2016 26.57 26.79 26.44 26.50 4,623,945 +0.02(+0.09%)
May 19, 2016 27.18 27.26 26.30 26.48 9,088,154 -0.94(-3.42%)
May 18, 2016 27.84 27.99 27.27 27.41 4,334,214 -0.58(-2.07%)
May 17, 2016 28.14 28.47 27.91 27.99 2,629,674 -0.18(-0.65%)
May 16, 2016 27.74 28.29 27.74 28.18 3,976,755 +0.49(+1.77%)
May 13, 2016 28.04 28.32 27.60 27.69 2,673,039 -0.45(-1.60%)
May 12, 2016 28.27 28.55 27.92 28.14 3,429,539 -0.00(-0.02%)
May 11, 2016 28.43 28.57 28.12 28.14 3,887,780 -0.33(-1.16%)
May 10, 2016 28.01 28.50 27.77 28.47 4,453,770 +0.87(+3.17%)
May 09, 2016 28.41 28.42 27.54 27.60 4,929,653 +0.15(+0.54%)
May 06, 2016 27.27 27.55 27.06 27.45 5,349,940 -0.03(-0.13%)
May 05, 2016 27.67 27.68 27.35 27.49 3,902,074 -0.14(-0.50%)
May 04, 2016 28.37 28.37 27.42 27.62 6,856,688 -0.97(-3.40%)
May 03, 2016 28.72 28.78 28.40 28.60 4,160,272 -0.40(-1.38%)
May 02, 2016 29.25 29.34 28.86 29.00 4,708,230 -0.12(-0.41%)
Apr 29, 2016 29.22 29.66 28.96 29.12 4,724,160 -0.33(-1.12%)
Apr 28, 2016 29.61 29.97 29.33 29.45 4,451,977 -0.32(-1.08%)
Apr 27, 2016 29.62 30.08 29.30 29.77 8,923,479 +0.64(+2.21%)
Apr 26, 2016 28.66 29.22 27.84 29.13 9,762,997 +1.42(+5.14%)
Apr 25, 2016 27.91 27.92 27.57 27.70 5,029,408 -0.22(-0.78%)
Apr 22, 2016 27.67 28.07 27.57 27.92 4,685,443 +0.29(+1.04%)
Apr 21, 2016 27.96 28.02 27.59 27.63 2,905,410 -0.26(-0.92%)
Apr 20, 2016 27.86 28.22 27.68 27.89 5,295,356 +0.15(+0.55%)
Apr 19, 2016 27.79 28.06 27.55 27.74 5,054,551 +0.10(+0.36%)
Apr 18, 2016 27.51 27.72 27.40 27.64 5,101,986 +0.07(+0.25%)
Apr 15, 2016 27.68 27.72 27.50 27.57 3,133,245 -0.01(-0.05%)
Apr 14, 2016 27.58 27.69 27.23 27.59 3,850,414 +0.12(+0.45%)
Apr 13, 2016 26.75 27.49 26.44 27.46 4,048,720 +0.94(+3.56%)
Apr 12, 2016 26.23 26.60 26.03 26.52 4,189,861 +0.46(+1.76%)
Apr 11, 2016 25.93 26.48 25.92 26.06 4,386,792 +0.03(+0.13%)
Apr 08, 2016 26.17 26.57 25.92 26.02 3,170,486 +0.11(+0.44%)
Apr 07, 2016 26.05 26.20 25.81 25.91 3,270,409 -0.36(-1.36%)
Apr 06, 2016 26.14 26.29 25.70 26.27 4,398,721 +0.15(+0.59%)
Apr 05, 2016 26.30 26.33 25.99 26.11 4,720,185 -0.42(-1.57%)
Apr 04, 2016 26.75 26.79 26.48 26.53 3,379,115 -0.27(-1.00%)
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.