Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.30 27.45 27.09 27.22 2,132,561 +0.07(+0.25%)
May 27, 2016 26.82 27.16 27.16 27.16 2,511,958 +0.44(+1.64%)
May 26, 2016 26.93 26.98 26.55 26.72 1,524,894 -0.21(-0.80%)
May 25, 2016 26.94 27.32 26.85 26.93 2,578,868 +0.22(+0.84%)
May 24, 2016 26.22 26.74 25.99 26.71 2,952,499 +0.77(+2.97%)
May 23, 2016 26.03 26.21 25.74 25.94 3,227,193 -0.12(-0.45%)
May 20, 2016 25.93 26.39 25.74 26.05 5,780,584 +0.29(+1.14%)
May 19, 2016 25.89 26.27 25.39 25.76 3,620,062 -0.25(-0.98%)
May 18, 2016 24.55 26.01 24.38 26.01 5,502,614 +1.43(+5.84%)
May 17, 2016 24.52 24.90 24.25 24.58 2,503,546 -0.03(-0.12%)
May 16, 2016 24.42 24.74 24.20 24.61 2,909,443 +0.31(+1.29%)
May 13, 2016 24.72 25.16 24.21 24.30 2,201,302 -0.41(-1.66%)
May 12, 2016 24.83 25.12 24.51 24.71 3,037,367 -0.01(-0.04%)
May 11, 2016 24.99 25.19 24.72 24.72 2,916,519 -0.32(-1.29%)
May 10, 2016 24.39 25.09 24.28 25.04 3,379,396 +0.72(+2.97%)
May 09, 2016 24.26 24.59 23.99 24.32 2,813,945 -0.02(-0.08%)
May 06, 2016 24.13 24.59 23.86 24.33 3,892,775 -0.02(-0.08%)
May 05, 2016 24.34 24.67 24.00 24.35 3,308,408 +0.09(+0.36%)
May 04, 2016 24.35 24.78 24.09 24.27 2,569,602 -0.42(-1.70%)
May 03, 2016 24.70 24.75 24.26 24.69 4,423,023 -0.42(-1.67%)
May 02, 2016 24.59 25.15 24.20 25.11 4,800,194 +0.53(+2.14%)
Apr 29, 2016 24.66 24.72 24.27 24.58 3,425,162 -0.23(-0.94%)
Apr 28, 2016 25.30 25.51 24.74 24.81 3,391,174 -0.72(-2.83%)
Apr 27, 2016 25.49 25.84 25.23 25.54 2,704,224 -0.10(-0.38%)
Apr 26, 2016 25.41 25.64 25.24 25.63 3,591,427 +0.29(+1.16%)
Apr 25, 2016 25.38 25.60 25.18 25.34 2,636,938 -0.18(-0.69%)
Apr 22, 2016 24.89 26.02 24.85 25.52 5,392,039 +0.78(+3.16%)
Apr 21, 2016 24.49 24.74 24.23 24.74 5,916,145 +0.34(+1.40%)
Apr 20, 2016 23.92 24.52 23.63 24.39 4,850,570 +0.49(+2.04%)
Apr 19, 2016 24.18 24.18 23.60 23.91 4,708,576 -0.19(-0.77%)
Apr 18, 2016 23.82 24.12 23.68 24.09 2,498,765 +0.16(+0.65%)
Apr 15, 2016 24.20 24.26 23.79 23.93 3,154,012 -0.24(-1.01%)
Apr 14, 2016 24.25 24.52 24.08 24.18 2,402,838 -0.10(-0.40%)
Apr 13, 2016 23.54 24.47 23.48 24.28 3,614,326 +1.02(+4.41%)
Apr 12, 2016 22.94 23.38 22.94 23.25 2,275,296 +0.34(+1.49%)
Apr 11, 2016 22.79 23.34 22.75 22.91 2,390,646 +0.26(+1.16%)
Apr 08, 2016 22.78 22.84 22.52 22.65 3,006,611 +0.24(+1.09%)
Apr 07, 2016 22.87 23.48 22.31 22.40 4,111,185 -1.11(-4.73%)
Apr 06, 2016 23.60 23.60 23.23 23.52 2,740,452 +0.16(+0.67%)
Apr 05, 2016 23.57 23.85 23.20 23.36 4,227,836 -0.73(-3.04%)
Apr 04, 2016 24.35 24.51 24.02 24.09 2,289,013 -0.28(-1.16%)
Apr 01, 2016 23.62 24.41 23.52 24.37 2,788,879 +0.47(+1.96%)
Mar 31, 2016 24.09 24.23 23.88 23.91 2,792,973 -0.17(-0.69%)
Mar 30, 2016 24.13 24.45 23.74 24.07 3,130,424 +0.23(+0.98%)
Mar 29, 2016 23.69 23.89 23.28 23.84 3,693,891 -0.01(-0.04%)
Mar 28, 2016 24.12 24.21 23.67 23.85 3,441,242 -0.22(-0.93%)
Mar 24, 2016 23.92 24.07 24.07 24.07 2,803,312 -0.14(-0.56%)
Mar 23, 2016 24.40 24.59 24.16 24.21 2,213,759 -0.40(-1.63%)
Mar 22, 2016 24.26 24.80 24.10 24.61 2,353,124 -0.01(-0.04%)
Mar 21, 2016 24.56 25.15 24.39 24.62 2,228,063 +0.06(+0.24%)
Mar 18, 2016 24.48 24.66 24.31 24.56 7,513,410 +0.16(+0.64%)
Mar 17, 2016 23.78 24.57 23.50 24.40 3,992,912 +0.57(+2.38%)
Mar 16, 2016 23.95 24.66 23.69 23.84 4,867,687 -0.39(-1.61%)
Mar 15, 2016 23.11 24.28 23.02 24.23 3,828,270 -0.02(-0.08%)
Mar 14, 2016 24.79 24.84 24.01 24.25 5,177,810 -0.56(-2.24%)
Mar 11, 2016 24.11 24.82 24.11 24.80 4,708,230 +1.02(+4.27%)
Mar 10, 2016 24.18 24.34 23.30 23.79 3,857,706 -0.08(-0.33%)
Mar 09, 2016 24.04 24.11 23.52 23.87 4,838,917 +0.09(+0.37%)
Mar 08, 2016 24.46 24.66 23.77 23.78 6,032,996 -1.03(-4.17%)
Mar 07, 2016 24.39 24.86 23.98 24.81 2,659,801 +0.10(+0.39%)
Mar 04, 2016 24.80 25.32 24.53 24.72 4,068,293 +0.08(+0.32%)
Mar 03, 2016 24.29 24.75 24.10 24.64 4,226,583 +0.24(+1.00%)
Mar 02, 2016 24.23 24.55 24.01 24.39 2,903,756 +0.11(+0.44%)
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.