Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.06 27.11 26.61 26.87 5,111,796 -0.08(-0.30%)
May 27, 2016 26.78 26.95 26.95 26.95 2,581,200 +0.17(+0.63%)
May 26, 2016 26.74 26.92 26.55 26.78 2,793,722 +0.09(+0.34%)
May 25, 2016 26.90 26.93 26.49 26.69 3,375,625 -0.19(-0.71%)
May 24, 2016 26.58 26.95 26.51 26.88 5,319,372 +0.46(+1.74%)
May 23, 2016 26.68 26.70 26.30 26.42 4,642,844 -0.21(-0.79%)
May 20, 2016 26.38 26.63 26.24 26.63 5,059,838 +0.43(+1.64%)
May 19, 2016 26.26 26.49 26.02 26.20 6,574,773 -0.40(-1.50%)
May 18, 2016 26.95 27.10 26.12 26.60 7,047,497 -0.52(-1.92%)
May 17, 2016 27.75 27.75 26.99 27.12 3,835,006 -0.75(-2.69%)
May 16, 2016 27.73 28.06 27.58 27.87 4,296,637 +0.20(+0.72%)
May 13, 2016 27.87 27.87 26.91 27.67 7,844,014 -0.46(-1.64%)
May 12, 2016 27.67 28.25 27.26 28.13 6,975,919 +0.41(+1.48%)
May 11, 2016 29.42 29.46 27.62 27.72 8,689,401 -1.74(-5.91%)
May 10, 2016 29.79 29.91 29.35 29.46 2,789,484 -0.18(-0.61%)
May 09, 2016 29.46 29.71 29.40 29.64 2,063,436 +0.23(+0.78%)
May 06, 2016 29.33 29.44 29.05 29.41 2,336,392 +0.01(+0.03%)
May 05, 2016 29.15 29.40 28.93 29.40 2,326,639 +0.20(+0.68%)
May 04, 2016 28.71 29.28 28.56 29.20 2,249,684 +0.21(+0.72%)
May 03, 2016 28.91 29.14 28.67 28.99 3,712,645 +0.36(+1.26%)
May 02, 2016 28.18 28.73 28.16 28.63 2,491,298 +0.60(+2.14%)
Apr 29, 2016 28.59 28.64 27.95 28.03 4,687,102 -0.72(-2.50%)
Apr 28, 2016 28.67 29.09 28.59 28.75 1,721,929 -0.19(-0.66%)
Apr 27, 2016 28.95 29.03 28.58 28.94 2,270,233 +0.04(+0.14%)
Apr 26, 2016 28.76 29.11 28.74 28.90 2,955,603 +0.23(+0.80%)
Apr 25, 2016 28.41 28.67 28.36 28.67 2,081,075 +0.09(+0.31%)
Apr 22, 2016 28.28 28.65 28.18 28.58 2,683,462 +0.41(+1.46%)
Apr 21, 2016 28.69 28.81 28.01 28.17 3,315,755 -0.63(-2.19%)
Apr 20, 2016 29.40 29.42 28.75 28.80 2,492,734 -0.60(-2.04%)
Apr 19, 2016 29.38 29.62 29.18 29.40 3,112,083 +0.06(+0.20%)
Apr 18, 2016 28.93 29.36 28.81 29.34 3,196,794 +0.38(+1.31%)
Apr 15, 2016 28.89 29.03 28.83 28.96 2,876,113 +0.09(+0.31%)
Apr 14, 2016 28.80 28.94 28.63 28.87 2,991,760 +0.03(+0.10%)
Apr 13, 2016 29.06 29.27 28.57 28.84 2,603,747 -0.28(-0.96%)
Apr 12, 2016 28.85 29.17 28.79 29.12 3,148,855 +0.37(+1.29%)
Apr 11, 2016 28.97 29.16 28.75 28.75 2,478,627 -0.16(-0.55%)
Apr 08, 2016 28.84 29.11 28.74 28.91 2,652,818 +0.15(+0.52%)
Apr 07, 2016 28.80 28.94 28.69 28.76 3,431,594 -0.19(-0.66%)
Apr 06, 2016 29.02 29.09 28.88 28.95 2,939,868 -0.06(-0.21%)
Apr 05, 2016 29.15 29.30 28.94 29.01 2,446,659 -0.31(-1.06%)
Apr 04, 2016 29.51 29.73 29.21 29.32 5,626,592 -0.18(-0.61%)
Apr 01, 2016 29.66 29.81 29.47 29.50 4,704,664 -0.23(-0.77%)
Mar 31, 2016 29.51 29.83 29.51 29.73 6,200,406 +0.22(+0.75%)
Mar 30, 2016 29.42 29.71 29.34 29.51 3,528,343 +0.26(+0.89%)
Mar 29, 2016 28.90 29.37 28.77 29.25 5,568,073 +0.37(+1.28%)
Mar 28, 2016 28.87 29.00 28.79 28.88 3,983,393 +0.14(+0.49%)
Mar 24, 2016 28.81 28.74 28.74 28.74 2,883,900 -0.20(-0.69%)
Mar 23, 2016 28.99 29.09 28.81 28.94 2,528,859 -0.11(-0.38%)
Mar 22, 2016 29.00 29.35 28.94 29.05 3,713,258 -0.05(-0.17%)
Mar 21, 2016 29.54 29.75 28.98 29.10 4,385,756 -0.44(-1.49%)
Mar 18, 2016 30.15 30.19 29.53 29.54 6,565,993 -0.63(-2.09%)
Mar 17, 2016 29.45 30.30 29.32 30.17 4,933,742 +0.72(+2.44%)
Mar 16, 2016 28.78 29.60 28.67 29.45 2,517,259 +0.48(+1.66%)
Mar 15, 2016 28.88 29.11 28.83 28.97 2,597,538 -0.05(-0.17%)
Mar 14, 2016 28.80 29.12 28.49 29.02 3,006,371 +0.10(+0.35%)
Mar 11, 2016 28.63 28.96 28.44 28.92 2,769,486 +0.61(+2.15%)
Mar 10, 2016 28.44 28.64 27.95 28.31 3,712,385 +0.09(+0.32%)
Mar 09, 2016 28.17 28.42 28.07 28.22 2,256,684 +0.12(+0.43%)
Mar 08, 2016 28.27 28.39 27.96 28.10 2,903,635 -0.25(-0.88%)
Mar 07, 2016 28.60 28.74 28.27 28.35 3,656,898 -0.07(-0.25%)
Mar 04, 2016 28.62 28.62 28.37 28.42 3,267,257 -0.20(-0.70%)
Mar 03, 2016 28.60 28.67 28.29 28.62 3,817,973 +0.12(+0.42%)
Mar 02, 2016 28.39 28.73 28.30 28.50 2,915,543 -0.07(-0.25%)
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.