Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.19 29.75 29.14 29.75 6,784,285 +0.60(+2.07%)
Jun 29, 2016 29.11 29.29 28.85 29.15 7,293,637 +0.78(+2.73%)
Jun 28, 2016 28.07 28.44 28.03 28.37 6,042,587 +0.82(+2.96%)
Jun 27, 2016 27.61 27.78 27.23 27.56 9,930,036 -0.45(-1.62%)
Jun 24, 2016 27.81 28.68 27.79 28.01 13,906,000 -1.21(-4.14%)
Jun 23, 2016 29.23 29.24 28.82 29.22 4,746,983 +0.55(+1.92%)
Jun 22, 2016 28.63 29.04 28.63 28.67 4,877,455 +0.08(+0.26%)
Jun 21, 2016 28.68 28.82 28.52 28.59 5,886,925 +0.11(+0.39%)
Jun 20, 2016 29.02 29.03 28.44 28.48 8,398,655 +0.80(+2.88%)
Jun 17, 2016 27.86 27.87 27.50 27.69 5,844,108 -0.16(-0.59%)
Jun 16, 2016 27.28 27.89 27.21 27.85 7,517,097 +0.36(+1.32%)
Jun 15, 2016 27.81 27.92 27.46 27.49 6,562,572 -0.01(-0.03%)
Jun 14, 2016 27.62 27.74 27.30 27.50 7,632,510 -0.54(-1.91%)
Jun 13, 2016 28.01 28.30 28.00 28.03 6,221,637 -0.07(-0.24%)
Jun 10, 2016 28.17 28.27 27.99 28.10 9,724,257 -0.78(-2.69%)
Jun 09, 2016 28.74 28.99 28.73 28.88 4,322,606 -0.31(-1.06%)
Jun 08, 2016 29.21 29.28 29.09 29.18 3,727,354 -0.13(-0.45%)
Jun 07, 2016 29.38 29.47 29.31 29.32 3,692,274 -0.10(-0.35%)
Jun 06, 2016 29.47 29.62 29.32 29.42 3,858,470 -0.03(-0.09%)
Jun 03, 2016 29.40 29.49 29.09 29.45 4,445,397 +0.33(+1.13%)
Jun 02, 2016 28.83 29.13 28.80 29.12 4,067,445 +0.17(+0.59%)
Jun 01, 2016 29.09 29.02 28.84 28.94 4,132,660 -0.14(-0.50%)
May 31, 2016 29.30 29.34 29.01 29.09 3,881,673 -0.26(-0.89%)
May 27, 2016 29.33 29.35 29.35 29.35 2,977,082 -0.23(-0.79%)
May 26, 2016 29.52 29.65 29.49 29.58 2,700,096 -0.02(-0.07%)
May 25, 2016 29.60 29.68 29.44 29.60 3,856,429 +0.28(+0.96%)
May 24, 2016 29.23 29.38 29.21 29.32 3,819,496 +0.48(+1.67%)
May 23, 2016 28.88 28.97 28.78 28.84 2,378,824 +0.00(+0.00%)
May 20, 2016 28.80 28.96 28.78 28.84 3,697,127 +0.13(+0.45%)
May 19, 2016 28.90 28.92 28.44 28.71 4,165,590 -0.42(-1.44%)
May 18, 2016 29.11 29.28 28.94 29.13 3,191,123 +0.24(+0.83%)
May 17, 2016 29.11 29.14 28.82 28.89 2,950,485 -0.19(-0.64%)
May 16, 2016 28.64 29.11 28.63 29.08 4,541,965 +0.30(+1.05%)
May 13, 2016 28.70 28.94 28.69 28.77 2,984,266 -0.11(-0.38%)
May 12, 2016 29.36 29.38 28.81 28.88 4,232,020 -0.12(-0.40%)
May 11, 2016 28.99 29.24 28.97 29.00 5,087,115 -0.16(-0.53%)
May 10, 2016 28.94 29.16 28.83 29.15 8,181,960 +0.32(+1.10%)
May 09, 2016 28.65 28.92 28.64 28.84 4,285,202 +0.28(+1.00%)
May 06, 2016 28.54 28.62 28.33 28.55 3,905,683 -0.20(-0.68%)
May 05, 2016 28.61 28.83 28.56 28.75 4,998,587 +0.05(+0.17%)
May 04, 2016 28.64 28.77 28.58 28.70 4,959,119 -0.54(-1.83%)
May 03, 2016 29.34 29.45 29.14 29.24 6,419,474 -0.10(-0.35%)
May 02, 2016 29.20 29.36 29.14 29.34 3,776,442 +0.26(+0.89%)
Apr 29, 2016 29.28 29.36 28.92 29.08 4,461,609 -0.30(-1.04%)
Apr 28, 2016 29.45 29.59 29.26 29.39 5,021,447 -0.07(-0.25%)
Apr 27, 2016 29.57 29.62 29.30 29.46 6,471,394 +0.52(+1.78%)
Apr 26, 2016 28.91 29.01 28.83 28.94 4,474,048 -0.18(-0.61%)
Apr 25, 2016 29.14 29.20 29.04 29.12 2,521,907 -0.07(-0.23%)
Apr 22, 2016 29.14 29.23 28.95 29.19 3,616,212 -0.05(-0.19%)
Apr 21, 2016 29.10 29.35 29.09 29.24 4,689,218 +0.09(+0.30%)
Apr 20, 2016 29.00 29.33 28.98 29.15 4,230,244 -0.18(-0.62%)
Apr 19, 2016 29.28 29.41 29.22 29.34 4,194,757 +0.09(+0.30%)
Apr 18, 2016 28.99 29.30 28.99 29.25 3,735,547 +0.19(+0.65%)
Apr 15, 2016 29.07 29.15 28.94 29.06 5,977,152 +0.16(+0.56%)
Apr 14, 2016 28.84 28.99 28.71 28.90 6,459,884 +0.08(+0.28%)
Apr 13, 2016 28.70 28.85 28.57 28.82 7,193,692 +0.16(+0.57%)
Apr 12, 2016 28.45 28.69 28.23 28.65 5,877,429 +0.43(+1.54%)
Apr 11, 2016 28.44 28.46 28.21 28.22 4,374,396 +0.06(+0.22%)
Apr 08, 2016 28.19 28.25 28.03 28.16 4,518,473 +0.01(+0.05%)
Apr 07, 2016 27.98 28.35 27.97 28.14 5,951,812 -0.10(-0.36%)
Apr 06, 2016 27.59 28.27 27.59 28.25 6,921,031 +0.89(+3.27%)
Apr 05, 2016 27.43 27.52 27.26 27.35 5,981,517 -0.41(-1.49%)
Apr 04, 2016 27.64 27.81 27.57 27.77 5,645,934 +0.43(+1.56%)
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.