Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.17 29.99 29.09 29.99 6,194,189 +0.86(+2.97%)
Jun 29, 2016 28.77 29.14 28.70 29.12 4,797,563 +0.51(+1.79%)
Jun 28, 2016 28.39 28.72 28.18 28.61 5,928,967 +0.63(+2.26%)
Jun 27, 2016 28.45 28.50 27.90 27.98 8,568,819 -0.80(-2.79%)
Jun 24, 2016 28.54 29.29 28.49 28.78 9,613,445 -1.04(-3.50%)
Jun 23, 2016 29.76 29.91 29.61 29.83 5,461,099 +0.39(+1.31%)
Jun 22, 2016 29.38 29.53 29.32 29.44 4,843,297 +0.12(+0.41%)
Jun 21, 2016 29.11 29.35 29.04 29.32 4,838,864 +0.32(+1.10%)
Jun 20, 2016 28.99 29.18 28.96 29.00 4,464,322 +0.41(+1.44%)
Jun 17, 2016 28.58 28.71 28.48 28.59 5,410,139 -0.01(-0.03%)
Jun 16, 2016 28.11 28.60 28.03 28.60 3,417,302 +0.27(+0.95%)
Jun 15, 2016 28.47 28.56 28.31 28.33 3,606,291 -0.06(-0.22%)
Jun 14, 2016 28.38 28.51 28.30 28.39 3,702,626 -0.02(-0.09%)
Jun 13, 2016 28.58 28.70 28.38 28.41 4,498,944 -0.24(-0.84%)
Jun 10, 2016 28.66 28.82 28.59 28.65 3,632,562 -0.31(-1.08%)
Jun 09, 2016 28.90 29.00 28.78 28.97 3,712,273 -0.08(-0.29%)
Jun 08, 2016 28.77 29.07 28.71 29.05 4,354,706 +0.25(+0.85%)
Jun 07, 2016 28.90 28.98 28.77 28.80 4,089,965 -0.02(-0.06%)
Jun 06, 2016 28.82 29.01 28.62 28.82 3,879,582 +0.10(+0.33%)
Jun 03, 2016 28.66 28.82 28.48 28.72 4,712,643 -0.19(-0.66%)
Jun 02, 2016 28.77 28.92 28.66 28.92 6,425,062 +0.07(+0.24%)
Jun 01, 2016 28.68 28.88 28.57 28.85 4,313,395 -0.02(-0.07%)
May 31, 2016 28.95 29.03 28.63 28.87 6,312,670 -0.04(-0.14%)
May 27, 2016 28.78 28.91 28.91 28.91 4,596,715 +0.16(+0.55%)
May 26, 2016 29.00 29.05 28.74 28.75 5,528,003 -0.28(-0.96%)
May 25, 2016 29.07 29.13 28.97 29.03 3,956,696 +0.12(+0.43%)
May 24, 2016 28.58 29.01 28.58 28.90 7,796,456 +0.44(+1.53%)
May 23, 2016 28.45 28.53 28.35 28.47 4,410,599 -0.10(-0.33%)
May 20, 2016 28.54 28.61 28.44 28.56 6,059,262 +0.05(+0.19%)
May 19, 2016 28.61 28.66 28.27 28.51 5,855,765 -0.17(-0.58%)
May 18, 2016 28.43 28.84 28.36 28.68 7,338,065 +0.23(+0.82%)
May 17, 2016 28.69 28.74 28.37 28.44 5,233,901 -0.24(-0.84%)
May 16, 2016 28.49 28.79 28.45 28.68 7,475,610 +0.23(+0.82%)
May 13, 2016 28.55 28.79 28.42 28.45 4,656,112 -0.15(-0.53%)
May 12, 2016 28.59 28.69 28.41 28.60 6,126,720 +0.20(+0.70%)
May 11, 2016 28.40 28.63 28.32 28.41 3,652,675 -0.17(-0.61%)
May 10, 2016 28.26 28.60 28.19 28.58 4,641,188 +0.22(+0.79%)
May 09, 2016 28.36 28.50 28.25 28.36 3,560,074 -0.09(-0.31%)
May 06, 2016 28.26 28.47 28.17 28.44 3,874,942 +0.08(+0.28%)
May 05, 2016 28.29 28.50 28.26 28.36 4,772,714 +0.10(+0.34%)
May 04, 2016 28.35 28.40 28.10 28.27 5,198,724 -0.22(-0.78%)
May 03, 2016 28.41 28.52 28.20 28.49 6,888,253 -0.07(-0.23%)
May 02, 2016 28.29 28.63 28.23 28.56 5,503,119 +0.07(+0.23%)
Apr 29, 2016 28.43 28.60 28.31 28.49 7,341,130 -0.02(-0.06%)
Apr 28, 2016 28.53 28.75 28.41 28.51 6,670,884 -0.13(-0.45%)
Apr 27, 2016 28.05 28.70 28.02 28.64 7,457,686 +0.55(+1.94%)
Apr 26, 2016 28.11 28.37 27.99 28.09 6,596,518 +0.05(+0.19%)
Apr 25, 2016 27.94 28.09 27.76 28.04 4,632,883 -0.02(-0.07%)
Apr 22, 2016 27.89 28.16 27.86 28.06 6,396,966 +0.21(+0.77%)
Apr 21, 2016 27.91 28.12 27.82 27.84 4,757,425 -0.27(-0.96%)
Apr 20, 2016 28.00 28.22 27.94 28.11 6,813,356 +0.20(+0.73%)
Apr 19, 2016 27.78 27.94 27.75 27.91 6,461,044 +0.14(+0.52%)
Apr 18, 2016 27.57 27.80 27.44 27.76 4,913,792 +0.14(+0.49%)
Apr 15, 2016 27.64 27.77 27.53 27.63 5,335,358 -0.04(-0.13%)
Apr 14, 2016 27.60 27.82 27.54 27.67 6,132,733 +0.21(+0.78%)
Apr 13, 2016 27.24 27.45 27.16 27.45 5,905,091 +0.38(+1.40%)
Apr 12, 2016 26.55 27.10 26.47 27.07 8,606,772 +0.62(+2.33%)
Apr 11, 2016 26.45 26.69 26.40 26.46 5,197,274 +0.05(+0.20%)
Apr 08, 2016 26.22 26.48 26.21 26.40 5,598,470 +0.38(+1.44%)
Apr 07, 2016 26.10 26.29 25.86 26.03 4,281,977 -0.27(-1.04%)
Apr 06, 2016 26.32 26.41 26.12 26.30 3,931,296 -0.02(-0.09%)
Apr 05, 2016 26.11 26.48 26.11 26.32 5,418,661 +0.05(+0.20%)
Apr 04, 2016 26.50 26.50 26.21 26.27 4,485,475 -0.22(-0.83%)
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.