Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.77 27.92 27.46 27.92 495,648 +0.26(+0.94%)
May 27, 2016 27.51 27.66 27.66 27.66 343,194 +0.20(+0.75%)
May 26, 2016 27.45 27.53 27.17 27.45 199,913 +0.11(+0.41%)
May 25, 2016 27.30 27.45 27.23 27.34 314,941 +0.08(+0.30%)
May 24, 2016 26.94 27.39 26.90 27.26 320,430 +0.47(+1.76%)
May 23, 2016 26.33 26.97 26.33 26.79 564,087 +0.39(+1.48%)
May 20, 2016 26.17 26.43 26.07 26.40 717,865 +0.38(+1.48%)
May 19, 2016 26.13 26.26 25.61 26.01 486,018 -0.12(-0.47%)
May 18, 2016 25.87 26.30 25.79 26.14 670,347 +0.27(+1.03%)
May 17, 2016 26.66 26.67 25.77 25.87 446,796 -0.73(-2.73%)
May 16, 2016 26.20 26.83 26.11 26.59 380,245 +0.53(+2.05%)
May 13, 2016 25.87 26.28 25.80 26.06 312,582 +0.19(+0.74%)
May 12, 2016 26.34 26.48 25.76 25.87 392,452 -0.45(-1.72%)
May 11, 2016 26.27 26.52 25.91 26.32 464,233 +0.07(+0.26%)
May 10, 2016 25.78 26.30 25.75 26.25 429,683 +0.47(+1.84%)
May 09, 2016 25.55 26.02 25.55 25.78 464,199 +0.23(+0.91%)
May 06, 2016 25.19 25.56 24.94 25.55 384,694 +0.24(+0.96%)
May 05, 2016 25.42 25.50 25.02 25.30 392,726 -0.06(-0.24%)
May 04, 2016 25.32 25.71 25.19 25.37 389,809 -0.17(-0.68%)
May 03, 2016 25.72 25.97 25.50 25.54 335,252 -0.48(-1.86%)
May 02, 2016 26.34 26.61 25.62 26.02 518,212 -0.28(-1.06%)
Apr 29, 2016 27.00 27.13 25.97 26.30 662,357 -1.14(-4.16%)
Apr 28, 2016 26.05 28.31 25.97 27.44 1,847,195 +2.63(+10.60%)
Apr 27, 2016 24.38 24.91 24.26 24.81 514,974 +0.23(+0.93%)
Apr 26, 2016 24.46 24.63 24.21 24.58 246,142 +0.14(+0.58%)
Apr 25, 2016 24.46 24.69 24.30 24.44 281,256 +0.00(+0.00%)
Apr 22, 2016 24.01 24.52 24.01 24.44 264,987 +0.34(+1.42%)
Apr 21, 2016 24.39 24.39 24.01 24.10 234,487 -0.31(-1.27%)
Apr 20, 2016 23.95 24.60 23.82 24.41 304,940 +0.50(+2.10%)
Apr 19, 2016 24.27 24.36 23.86 23.91 249,158 -0.24(-0.98%)
Apr 18, 2016 24.10 24.24 23.96 24.14 188,067 -0.01(-0.03%)
Apr 15, 2016 24.24 24.42 24.09 24.15 159,339 -0.12(-0.51%)
Apr 14, 2016 24.34 24.43 24.13 24.27 163,108 -0.14(-0.56%)
Apr 13, 2016 24.14 24.66 24.07 24.41 423,470 +0.45(+1.89%)
Apr 12, 2016 24.19 24.22 23.73 23.96 368,424 -0.24(-1.00%)
Apr 11, 2016 24.38 24.63 24.19 24.20 170,938 -0.01(-0.05%)
Apr 08, 2016 24.41 24.57 24.18 24.21 171,231 -0.08(-0.33%)
Apr 07, 2016 24.61 24.91 24.19 24.29 304,959 -0.55(-2.22%)
Apr 06, 2016 24.84 24.93 24.50 24.84 162,146 +0.07(+0.30%)
Apr 05, 2016 24.64 25.07 24.53 24.77 319,541 -0.21(-0.84%)
Apr 04, 2016 25.23 25.29 24.84 24.98 251,697 -0.15(-0.59%)
Apr 01, 2016 24.89 25.25 24.43 25.13 273,433 +0.09(+0.35%)
Mar 31, 2016 25.22 25.42 25.02 25.04 419,121 -0.17(-0.69%)
Mar 30, 2016 25.25 25.35 24.53 25.22 222,781 +0.07(+0.30%)
Mar 29, 2016 24.41 25.34 24.34 25.14 544,530 +0.75(+3.08%)
Mar 28, 2016 24.65 24.73 24.28 24.39 269,226 -0.13(-0.53%)
Mar 24, 2016 24.29 24.52 24.52 24.52 214,073 +0.14(+0.56%)
Mar 23, 2016 24.81 24.81 24.39 24.39 221,972 -0.45(-1.80%)
Mar 22, 2016 24.61 24.99 24.53 24.83 218,901 +0.10(+0.40%)
Mar 21, 2016 24.78 24.91 24.44 24.73 250,306 -0.07(-0.30%)
Mar 18, 2016 25.09 25.20 24.65 24.81 832,245 -0.16(-0.65%)
Mar 17, 2016 24.21 25.04 24.21 24.97 443,216 +0.34(+1.39%)
Mar 16, 2016 24.44 24.90 24.38 24.63 314,138 +0.02(+0.10%)
Mar 15, 2016 24.61 24.96 24.46 24.60 305,501 -0.02(-0.10%)
Mar 14, 2016 24.94 25.04 24.58 24.63 410,723 -0.32(-1.27%)
Mar 11, 2016 24.55 24.95 24.39 24.94 396,814 +0.55(+2.26%)
Mar 10, 2016 25.12 25.12 24.19 24.39 353,342 -0.58(-2.33%)
Mar 09, 2016 24.49 24.99 24.22 24.98 329,475 +0.60(+2.47%)
Mar 08, 2016 24.98 25.07 24.34 24.37 471,319 -0.69(-2.77%)
Mar 07, 2016 25.06 25.30 24.94 25.07 521,889 -0.18(-0.71%)
Mar 04, 2016 24.97 25.27 24.24 25.25 346,181 +0.34(+1.37%)
Mar 03, 2016 25.16 25.42 24.51 24.91 436,971 -0.35(-1.38%)
Mar 02, 2016 24.98 25.27 24.62 25.25 402,890 +0.17(+0.69%)
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.