Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.32 26.32 25.22 25.63 249,768 +0.03(+0.11%)
Jun 29, 2016 25.64 25.72 25.37 25.60 116,790 +0.29(+1.15%)
Jun 28, 2016 25.27 25.53 25.09 25.31 95,649 +0.32(+1.28%)
Jun 27, 2016 25.91 25.91 24.82 24.99 139,110 -1.20(-4.58%)
Jun 24, 2016 26.89 27.33 26.08 26.19 155,674 -1.68(-6.02%)
Jun 23, 2016 27.76 27.94 27.62 27.87 67,015 +0.47(+1.70%)
Jun 22, 2016 27.87 28.02 27.33 27.41 44,976 -0.34(-1.23%)
Jun 21, 2016 27.82 27.91 27.25 27.75 39,930 -0.01(-0.03%)
Jun 20, 2016 27.71 28.42 27.71 27.75 73,009 +0.41(+1.49%)
Jun 17, 2016 27.78 27.92 27.12 27.35 132,775 -0.35(-1.26%)
Jun 16, 2016 27.87 27.91 27.18 27.70 97,084 -0.28(-1.01%)
Jun 15, 2016 28.12 28.63 27.91 27.98 101,741 +0.01(+0.05%)
Jun 14, 2016 27.78 28.12 27.38 27.97 96,661 +0.30(+1.08%)
Jun 13, 2016 28.30 28.36 27.62 27.67 60,492 -0.73(-2.58%)
Jun 10, 2016 28.58 29.09 28.21 28.40 50,158 -0.44(-1.51%)
Jun 09, 2016 28.94 28.94 28.53 28.84 93,932 -0.26(-0.90%)
Jun 08, 2016 29.03 29.23 28.93 29.10 88,497 +0.12(+0.40%)
Jun 07, 2016 29.38 29.43 28.95 28.98 55,497 -0.39(-1.34%)
Jun 06, 2016 28.53 29.63 28.49 29.38 130,719 +0.80(+2.80%)
Jun 03, 2016 28.47 29.82 28.02 28.58 76,420 +0.12(+0.41%)
Jun 02, 2016 27.77 28.77 27.77 28.46 178,573 +0.72(+2.59%)
Jun 01, 2016 27.81 28.05 27.25 27.74 160,249 -0.15(-0.52%)
May 31, 2016 27.62 28.04 27.25 27.89 126,017 +0.87(+3.23%)
May 27, 2016 27.12 27.01 27.01 27.01 57,928 +0.19(+0.70%)
May 26, 2016 26.40 26.89 26.10 26.82 113,120 +0.44(+1.65%)
May 25, 2016 26.29 26.62 26.07 26.39 84,654 +0.09(+0.33%)
May 24, 2016 25.44 26.62 25.44 26.30 72,575 +0.81(+3.16%)
May 23, 2016 25.47 26.00 25.20 25.49 71,340 +0.06(+0.23%)
May 20, 2016 25.18 25.76 25.18 25.44 86,399 +0.31(+1.21%)
May 19, 2016 25.26 25.43 25.05 25.13 112,193 -0.31(-1.20%)
May 18, 2016 25.44 25.71 25.15 25.44 143,072 -0.01(-0.06%)
May 17, 2016 25.92 25.97 25.27 25.45 156,035 -0.39(-1.49%)
May 16, 2016 25.86 26.46 25.76 25.84 141,662 +0.01(+0.06%)
May 13, 2016 25.80 26.20 25.52 25.82 120,110 +0.02(+0.08%)
May 12, 2016 25.73 25.91 25.62 25.80 81,548 -0.01(-0.03%)
May 11, 2016 26.05 26.28 25.64 25.81 94,912 -0.30(-1.14%)
May 10, 2016 25.57 26.24 25.44 26.11 75,608 +0.62(+2.42%)
May 09, 2016 25.08 25.59 24.89 25.49 110,273 +0.38(+1.51%)
May 06, 2016 25.01 25.28 24.78 25.11 61,464 +0.08(+0.32%)
May 05, 2016 25.32 25.68 24.92 25.03 77,380 -0.26(-1.03%)
May 04, 2016 25.76 25.90 24.96 25.29 118,258 -0.54(-2.08%)
May 03, 2016 26.53 26.70 25.72 25.83 165,369 -0.78(-2.95%)
May 02, 2016 26.80 26.80 26.45 26.61 74,253 -0.04(-0.16%)
Apr 29, 2016 27.06 27.14 26.45 26.66 64,716 -0.40(-1.48%)
Apr 28, 2016 26.93 27.43 26.93 27.06 102,764 +0.06(+0.22%)
Apr 27, 2016 27.09 27.50 26.57 27.00 50,626 -0.16(-0.59%)
Apr 26, 2016 26.54 27.40 26.54 27.16 54,435 +0.62(+2.36%)
Apr 25, 2016 26.63 26.86 26.44 26.53 81,332 -0.42(-1.56%)
Apr 22, 2016 25.47 27.49 25.47 26.96 118,616 +1.44(+5.64%)
Apr 21, 2016 25.20 25.55 24.88 25.52 67,345 +0.42(+1.68%)
Apr 20, 2016 25.12 25.51 25.05 25.09 42,592 -0.09(-0.35%)
Apr 19, 2016 25.04 25.68 24.92 25.18 70,799 +0.28(+1.11%)
Apr 18, 2016 24.88 24.97 24.71 24.91 42,165 +0.11(+0.44%)
Apr 15, 2016 24.26 24.85 24.12 24.80 60,280 +0.41(+1.67%)
Apr 14, 2016 24.80 24.85 24.31 24.39 63,808 -0.32(-1.29%)
Apr 13, 2016 24.81 25.12 23.29 24.71 193,825 +0.00(+0.00%)
Apr 12, 2016 24.68 25.00 24.49 24.71 57,294 +0.03(+0.12%)
Apr 11, 2016 25.07 25.91 24.49 24.68 114,863 -0.25(-0.99%)
Apr 08, 2016 25.49 25.72 24.60 24.93 95,622 -0.31(-1.21%)
Apr 07, 2016 25.96 26.16 24.93 25.23 109,311 -0.96(-3.66%)
Apr 06, 2016 26.22 26.61 25.88 26.19 150,159 +0.05(+0.19%)
Apr 05, 2016 26.07 26.55 25.63 26.14 167,430 +0.07(+0.28%)
Apr 04, 2016 26.16 26.66 26.00 26.07 70,763 -0.07(-0.28%)
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.