Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 26.03 26.51 25.96 26.49 5,358,085 +0.40(+1.55%)
Mar 31, 2016 26.33 26.43 26.06 26.08 5,631,732 -0.24(-0.93%)
Mar 30, 2016 26.23 26.58 26.19 26.33 3,790,564 +0.23(+0.87%)
Mar 29, 2016 26.00 26.17 25.88 26.10 3,964,067 +0.01(+0.03%)
Mar 28, 2016 25.94 26.20 25.94 26.09 3,793,590 +0.19(+0.73%)
Mar 24, 2016 25.99 25.90 25.90 25.90 4,222,895 -0.29(-1.10%)
Mar 23, 2016 26.22 26.30 26.10 26.19 4,655,935 +0.02(+0.09%)
Mar 22, 2016 26.05 26.33 25.96 26.17 4,313,591 +0.02(+0.09%)
Mar 21, 2016 26.13 26.31 26.08 26.14 3,646,066 -0.10(-0.38%)
Mar 18, 2016 26.30 26.42 26.03 26.24 9,398,328 +0.05(+0.21%)
Mar 17, 2016 25.75 26.35 25.55 26.19 6,811,362 +0.38(+1.49%)
Mar 16, 2016 25.39 25.87 25.30 25.80 6,529,712 +0.38(+1.48%)
Mar 15, 2016 25.29 25.47 25.22 25.43 4,393,922 -0.04(-0.16%)
Mar 14, 2016 25.55 25.65 25.41 25.47 4,998,685 -0.26(-1.00%)
Mar 11, 2016 25.25 25.76 25.18 25.72 5,948,833 +0.78(+3.15%)
Mar 10, 2016 25.01 25.20 24.73 24.94 4,615,439 -0.02(-0.10%)
Mar 09, 2016 24.65 25.10 24.65 24.96 6,115,902 +0.15(+0.62%)
Mar 08, 2016 24.83 25.03 24.51 24.81 7,128,736 -0.20(-0.81%)
Mar 07, 2016 25.03 25.19 24.94 25.01 6,065,784 -0.20(-0.79%)
Mar 04, 2016 25.29 25.35 25.07 25.21 5,000,423 +0.02(+0.08%)
Mar 03, 2016 25.31 25.36 25.10 25.19 6,310,368 -0.18(-0.70%)
Mar 02, 2016 25.21 25.39 25.11 25.37 5,107,917 +0.14(+0.56%)
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.