Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.88 29.92 29.55 29.82 7,062,488 -0.05(-0.17%)
Jun 29, 2016 29.52 29.89 29.49 29.87 3,979,416 +0.48(+1.63%)
Jun 28, 2016 28.81 29.39 28.68 29.39 4,101,920 +0.76(+2.65%)
Jun 27, 2016 28.37 28.79 28.25 28.63 4,591,498 +0.08(+0.28%)
Jun 24, 2016 28.15 28.92 27.92 28.55 6,577,448 -0.45(-1.55%)
Jun 23, 2016 28.92 29.04 28.79 29.00 3,218,873 +0.25(+0.87%)
Jun 22, 2016 28.78 28.95 28.66 28.75 2,954,380 +0.01(+0.03%)
Jun 21, 2016 28.50 28.83 28.45 28.74 3,178,926 +0.28(+0.98%)
Jun 20, 2016 28.48 28.78 28.36 28.46 3,601,823 +0.25(+0.89%)
Jun 17, 2016 28.16 28.24 27.90 28.21 6,560,928 -0.04(-0.14%)
Jun 16, 2016 27.88 28.26 27.55 28.25 3,629,207 +0.26(+0.93%)
Jun 15, 2016 27.77 28.16 27.74 27.99 4,689,779 +0.23(+0.83%)
Jun 14, 2016 27.60 27.81 27.55 27.76 3,883,057 +0.15(+0.54%)
Jun 13, 2016 27.51 27.82 27.50 27.61 4,039,763 +0.15(+0.55%)
Jun 10, 2016 27.40 27.55 27.29 27.46 2,540,146 -0.13(-0.47%)
Jun 09, 2016 27.49 27.77 27.38 27.59 3,719,384 +0.07(+0.25%)
Jun 08, 2016 26.76 27.70 26.71 27.52 5,637,035 +0.78(+2.92%)
Jun 07, 2016 26.79 27.01 26.66 26.74 4,146,661 -0.03(-0.11%)
Jun 06, 2016 26.81 27.03 26.50 26.77 4,174,601 -0.01(-0.04%)
Jun 03, 2016 26.89 26.98 26.53 26.78 6,187,608 +0.05(+0.19%)
Jun 02, 2016 26.81 26.89 26.56 26.73 3,835,121 -0.12(-0.45%)
Jun 01, 2016 26.72 27.18 26.69 26.85 4,104,090 -0.02(-0.07%)
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 28.66 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%)
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.