Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.22 29.51 29.09 29.31 3,170,530 +0.27(+0.94%)
May 27, 2016 28.66 29.04 29.04 29.04 1,193,671 +0.31(+1.07%)
May 26, 2016 29.11 29.11 28.64 28.73 903,733 -0.27(-0.94%)
May 25, 2016 28.69 29.11 28.57 29.00 1,084,173 +0.52(+1.83%)
May 24, 2016 28.13 28.69 28.02 28.48 1,789,259 +0.67(+2.40%)
May 23, 2016 27.77 27.94 27.50 27.81 730,366 +0.02(+0.06%)
May 20, 2016 27.61 28.06 27.61 27.80 1,006,136 +0.27(+0.96%)
May 19, 2016 27.71 28.17 27.32 27.53 1,066,774 -0.42(-1.50%)
May 18, 2016 26.97 27.96 26.97 27.95 3,236,833 +0.98(+3.62%)
May 17, 2016 26.91 27.49 26.82 26.97 2,232,045 -0.06(-0.22%)
May 16, 2016 26.88 27.49 26.74 27.03 2,158,961 +0.29(+1.09%)
May 13, 2016 27.46 27.71 26.61 26.74 2,367,307 -0.69(-2.53%)
May 12, 2016 28.47 28.77 27.32 27.44 2,129,695 -0.84(-2.97%)
May 11, 2016 28.39 28.85 28.17 28.27 1,258,499 -0.13(-0.45%)
May 10, 2016 27.48 28.40 27.32 28.40 2,184,398 +0.99(+3.60%)
May 09, 2016 27.40 27.75 27.13 27.42 1,049,074 -0.19(-0.68%)
May 06, 2016 27.25 27.64 27.16 27.60 1,766,864 +0.08(+0.28%)
May 05, 2016 27.82 27.96 27.34 27.53 1,037,243 -0.22(-0.80%)
May 04, 2016 28.08 28.30 27.53 27.75 1,769,383 -0.62(-2.19%)
May 03, 2016 28.92 28.92 28.11 28.37 1,908,744 -1.04(-3.53%)
May 02, 2016 29.48 29.73 28.89 29.41 1,489,851 -0.03(-0.12%)
Apr 29, 2016 29.14 29.66 28.70 29.44 2,814,612 +0.03(+0.12%)
Apr 28, 2016 28.65 29.95 28.01 29.41 2,822,018 +0.03(+0.12%)
Apr 27, 2016 29.03 29.50 28.85 29.37 3,340,091 +0.34(+1.17%)
Apr 26, 2016 28.88 29.30 28.70 29.03 3,381,773 +0.26(+0.92%)
Apr 25, 2016 28.72 29.02 28.37 28.77 3,492,157 -0.21(-0.73%)
Apr 22, 2016 28.87 29.11 28.82 28.98 3,309,666 +0.06(+0.21%)
Apr 21, 2016 29.10 29.35 28.88 28.92 2,767,064 -0.06(-0.21%)
Apr 20, 2016 28.61 29.04 28.46 28.98 1,624,734 +0.42(+1.46%)
Apr 19, 2016 28.01 28.63 27.92 28.56 1,968,200 +0.61(+2.19%)
Apr 18, 2016 27.47 28.00 27.26 27.95 1,974,962 +0.32(+1.14%)
Apr 15, 2016 28.18 28.44 27.39 27.64 2,510,804 -0.38(-1.37%)
Apr 14, 2016 27.63 28.10 27.43 28.02 2,049,000 +0.38(+1.39%)
Apr 13, 2016 27.09 27.83 27.02 27.64 2,449,710 +0.85(+3.18%)
Apr 12, 2016 26.34 26.82 26.21 26.78 2,127,740 +0.56(+2.14%)
Apr 11, 2016 26.29 26.81 26.17 26.22 2,688,906 +0.04(+0.16%)
Apr 08, 2016 26.33 26.69 26.09 26.18 3,409,061 +0.09(+0.33%)
Apr 07, 2016 26.04 26.44 25.86 26.09 4,810,287 -0.10(-0.39%)
Apr 06, 2016 26.32 26.50 25.91 26.20 3,326,291 -0.14(-0.55%)
Apr 05, 2016 26.25 26.67 26.11 26.34 3,324,591 -0.44(-1.65%)
Apr 04, 2016 26.54 27.35 26.27 26.78 4,199,420 +0.20(+0.74%)
Apr 01, 2016 26.18 26.72 25.92 26.59 3,937,798 +0.16(+0.61%)
Mar 31, 2016 27.12 27.22 26.10 26.43 7,967,056 -0.85(-3.12%)
Mar 30, 2016 27.34 27.75 27.13 27.28 6,610,461 +0.20(+0.75%)
Mar 29, 2016 27.53 27.53 26.71 27.07 10,178,087 -0.56(-2.03%)
Mar 28, 2016 28.10 28.47 27.34 27.64 5,727,087 -0.86(-3.02%)
Mar 24, 2016 28.09 28.50 28.50 28.50 2,900,675 +0.20(+0.69%)
Mar 23, 2016 29.48 29.23 27.89 28.30 7,815,249 -1.18(-4.01%)
Mar 22, 2016 29.65 29.68 29.06 29.48 4,568,503 -0.36(-1.20%)
Mar 21, 2016 29.75 29.95 29.42 29.84 2,457,164 +0.08(+0.26%)
Mar 18, 2016 30.01 30.86 29.61 29.77 3,761,650 +0.05(+0.17%)
Mar 17, 2016 28.50 29.73 28.19 29.71 3,258,088 +1.09(+3.81%)
Mar 16, 2016 27.66 28.79 27.53 28.62 2,801,746 +0.93(+3.35%)
Mar 15, 2016 27.93 27.95 27.18 27.70 2,544,247 -0.53(-1.87%)
Mar 14, 2016 28.21 28.35 27.78 28.22 1,629,025 -0.20(-0.72%)
Mar 11, 2016 27.88 28.45 27.65 28.43 1,968,808 +0.93(+3.38%)
Mar 10, 2016 27.92 28.01 26.96 27.50 2,344,441 -0.21(-0.77%)
Mar 09, 2016 27.69 28.00 27.07 27.71 3,986,592 +0.20(+0.71%)
Mar 08, 2016 27.89 28.00 27.08 27.52 5,278,953 -0.61(-2.18%)
Mar 07, 2016 27.99 28.22 27.61 28.13 2,484,636 -0.12(-0.42%)
Mar 04, 2016 27.53 28.38 27.47 28.25 6,107,503 +0.95(+3.46%)
Mar 03, 2016 26.68 27.37 26.60 27.30 2,915,433 +0.69(+2.59%)
Mar 02, 2016 26.20 26.63 26.04 26.61 2,321,021 +0.42(+1.59%)
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.