Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.55 25.80 25.19 25.38 1,774,844 -0.36(-1.41%)
May 27, 2016 25.65 25.74 25.74 25.74 1,192,695 -0.11(-0.42%)
May 26, 2016 26.35 26.36 25.77 25.85 997,349 -0.18(-0.68%)
May 25, 2016 25.80 26.12 25.68 26.03 1,157,543 +0.39(+1.54%)
May 24, 2016 25.65 25.86 25.42 25.63 1,406,338 +0.27(+1.05%)
May 23, 2016 25.47 25.60 25.29 25.37 625,478 -0.27(-1.04%)
May 20, 2016 25.33 25.68 25.33 25.63 1,179,130 +0.35(+1.38%)
May 19, 2016 25.10 25.30 24.77 25.28 1,282,291 -0.30(-1.17%)
May 18, 2016 25.87 26.17 25.40 25.58 1,113,310 -0.43(-1.64%)
May 17, 2016 25.65 26.43 25.61 26.01 1,427,238 +0.25(+0.99%)
May 16, 2016 25.56 26.00 25.56 25.75 1,518,991 +0.33(+1.30%)
May 13, 2016 25.45 25.87 25.31 25.42 1,402,482 -0.18(-0.70%)
May 12, 2016 25.88 25.98 25.42 25.60 1,671,096 +0.54(+2.14%)
May 11, 2016 25.24 25.26 24.76 25.07 1,855,785 -0.12(-0.47%)
May 10, 2016 24.56 25.34 24.45 25.18 1,244,901 +0.93(+3.84%)
May 09, 2016 24.62 24.73 24.18 24.25 1,382,566 -0.48(-1.96%)
May 06, 2016 24.44 24.86 24.33 24.74 1,616,938 +0.12(+0.49%)
May 05, 2016 25.31 25.32 24.56 24.62 2,094,631 -0.30(-1.19%)
May 04, 2016 25.33 25.58 24.60 24.91 1,292,462 -0.54(-2.10%)
May 03, 2016 25.69 25.81 25.32 25.45 1,427,008 -0.57(-2.20%)
May 02, 2016 26.03 26.14 25.86 26.02 1,484,644 -0.13(-0.51%)
Apr 29, 2016 26.29 26.56 26.12 26.15 1,512,304 -0.23(-0.86%)
Apr 28, 2016 26.28 26.80 26.14 26.38 1,006,041 -0.03(-0.10%)
Apr 27, 2016 26.41 26.61 26.10 26.41 1,867,801 +0.23(+0.89%)
Apr 26, 2016 26.57 26.77 26.12 26.17 1,952,306 -0.18(-0.67%)
Apr 25, 2016 26.73 26.83 26.23 26.35 1,275,023 -0.41(-1.53%)
Apr 22, 2016 26.68 26.82 26.50 26.76 1,659,491 +0.21(+0.78%)
Apr 21, 2016 26.52 26.76 26.41 26.55 1,040,238 -0.09(-0.35%)
Apr 20, 2016 26.63 27.00 26.44 26.65 1,659,821 +0.01(+0.05%)
Apr 19, 2016 26.26 26.65 26.10 26.63 1,313,300 +0.58(+2.22%)
Apr 18, 2016 24.90 26.06 24.90 26.05 1,737,426 +0.55(+2.15%)
Apr 15, 2016 25.29 25.52 25.17 25.51 1,923,093 -0.04(-0.15%)
Apr 14, 2016 25.64 25.65 25.29 25.54 905,294 -0.02(-0.07%)
Apr 13, 2016 25.42 25.60 25.21 25.56 1,210,502 +0.23(+0.92%)
Apr 12, 2016 24.56 25.56 24.47 25.33 1,945,785 +0.70(+2.84%)
Apr 11, 2016 24.72 24.98 24.62 24.63 1,423,498 +0.09(+0.38%)
Apr 08, 2016 24.30 24.59 24.20 24.54 1,338,669 +0.81(+3.40%)
Apr 07, 2016 23.61 23.85 23.48 23.73 980,671 -0.11(-0.48%)
Apr 06, 2016 23.45 23.88 23.40 23.84 1,002,939 +0.50(+2.16%)
Apr 05, 2016 23.62 23.69 23.31 23.34 1,063,049 -0.54(-2.27%)
Apr 04, 2016 23.97 24.15 23.77 23.88 870,776 -0.01(-0.03%)
Apr 01, 2016 24.28 24.31 23.76 23.89 1,051,677 -0.61(-2.49%)
Mar 31, 2016 24.35 24.74 24.35 24.50 1,368,170 +0.14(+0.59%)
Mar 30, 2016 24.00 24.61 23.97 24.35 1,652,536 +0.67(+2.85%)
Mar 29, 2016 23.48 23.73 23.29 23.68 1,862,020 -0.12(-0.50%)
Mar 28, 2016 23.68 23.82 23.36 23.80 1,348,917 +0.21(+0.91%)
Mar 24, 2016 23.12 23.59 23.59 23.59 1,479,141 +0.11(+0.48%)
Mar 23, 2016 24.01 24.05 23.31 23.47 1,299,489 -0.50(-2.10%)
Mar 22, 2016 23.75 24.16 23.72 23.98 1,700,275 +0.13(+0.55%)
Mar 21, 2016 23.89 24.01 23.38 23.84 1,666,682 -0.07(-0.29%)
Mar 18, 2016 24.57 24.64 23.60 23.91 3,287,498 -0.67(-2.74%)
Mar 17, 2016 24.49 24.81 24.42 24.59 1,938,342 +0.44(+1.83%)
Mar 16, 2016 23.75 24.26 23.59 24.15 2,395,413 +0.56(+2.38%)
Mar 15, 2016 23.41 23.67 23.03 23.59 1,486,266 -0.11(-0.48%)
Mar 14, 2016 24.02 24.11 23.62 23.70 1,677,694 -0.67(-2.74%)
Mar 11, 2016 24.32 24.45 23.92 24.37 1,934,471 +0.38(+1.57%)
Mar 10, 2016 24.01 24.20 23.59 23.99 2,603,103 -0.05(-0.21%)
Mar 09, 2016 23.55 24.11 23.48 24.04 3,367,601 +0.65(+2.80%)
Mar 08, 2016 23.53 23.78 23.36 23.38 3,660,899 -0.33(-1.38%)
Mar 07, 2016 23.07 23.73 23.02 23.71 2,740,633 +0.60(+2.62%)
Mar 04, 2016 22.41 23.18 22.29 23.11 2,829,315 +0.86(+3.88%)
Mar 03, 2016 21.91 22.38 21.72 22.24 2,580,645 +0.36(+1.64%)
Mar 02, 2016 21.98 22.07 21.50 21.89 1,874,474 -0.19(-0.86%)
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.