Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.01 27.22 26.76 27.02 177,228 -0.04(-0.15%)
May 27, 2016 26.79 27.06 27.06 27.06 182,800 +0.23(+0.86%)
May 26, 2016 26.40 27.04 26.21 26.83 236,016 +0.42(+1.59%)
May 25, 2016 26.61 27.00 26.03 26.41 231,890 -0.21(-0.79%)
May 24, 2016 25.29 26.88 25.15 26.62 579,913 +1.62(+6.48%)
May 23, 2016 25.08 25.48 24.67 25.00 202,665 -0.30(-1.19%)
May 20, 2016 24.90 25.33 24.50 25.30 218,050 +0.46(+1.85%)
May 19, 2016 24.64 24.92 23.86 24.84 373,662 +0.07(+0.26%)
May 18, 2016 24.80 25.65 24.53 24.77 328,751 -0.11(-0.42%)
May 17, 2016 25.43 26.06 24.70 24.88 362,750 -0.74(-2.89%)
May 16, 2016 25.54 26.15 25.45 25.62 266,457 -0.11(-0.43%)
May 13, 2016 25.15 26.40 25.02 25.73 364,994 +0.27(+1.06%)
May 12, 2016 26.59 26.96 24.90 25.46 799,727 -1.12(-4.21%)
May 11, 2016 27.29 27.79 26.20 26.58 586,626 -0.92(-3.35%)
May 10, 2016 29.99 30.35 25.69 27.50 1,761,842 -2.10(-7.09%)
May 09, 2016 28.50 29.95 28.48 29.60 1,166,329 +1.40(+4.96%)
May 06, 2016 27.81 28.39 27.52 28.20 249,939 +0.23(+0.82%)
May 05, 2016 27.87 28.44 27.61 27.97 456,439 +0.43(+1.56%)
May 04, 2016 27.56 27.65 26.77 27.54 323,673 -0.24(-0.86%)
May 03, 2016 27.82 28.64 27.51 27.78 224,430 -0.60(-2.11%)
May 02, 2016 28.04 28.54 27.72 28.38 276,936 +0.37(+1.32%)
Apr 29, 2016 27.66 28.25 27.01 28.01 354,391 +0.10(+0.36%)
Apr 28, 2016 28.64 28.69 27.85 27.91 315,480 -0.84(-2.92%)
Apr 27, 2016 28.98 29.26 28.32 28.75 288,312 -0.25(-0.86%)
Apr 26, 2016 28.55 29.04 28.00 29.00 332,557 +0.40(+1.40%)
Apr 25, 2016 29.30 29.77 28.19 28.60 441,542 -0.57(-1.95%)
Apr 22, 2016 28.03 29.36 28.03 29.17 429,227 +1.14(+4.07%)
Apr 21, 2016 28.13 28.59 27.69 28.03 271,972 +0.34(+1.23%)
Apr 20, 2016 27.54 28.02 26.66 27.69 217,034 +0.26(+0.95%)
Apr 19, 2016 28.67 28.83 26.73 27.43 392,206 -0.86(-3.04%)
Apr 18, 2016 27.89 28.79 27.70 28.29 334,807 +0.52(+1.87%)
Apr 15, 2016 28.09 28.10 27.20 27.77 281,783 -0.32(-1.14%)
Apr 14, 2016 28.00 28.64 27.55 28.09 294,205 +0.22(+0.79%)
Apr 13, 2016 28.12 28.12 27.25 27.87 359,174 +0.04(+0.14%)
Apr 12, 2016 27.99 28.25 27.10 27.83 301,648 +0.32(+1.16%)
Apr 11, 2016 27.90 28.50 27.34 27.51 416,053 +0.21(+0.77%)
Apr 08, 2016 27.25 27.70 26.67 27.30 372,213 +0.37(+1.37%)
Apr 07, 2016 26.55 27.26 26.00 26.93 582,350 +0.28(+1.05%)
Apr 06, 2016 24.00 26.94 24.00 26.65 1,427,485 +3.00(+12.68%)
Apr 05, 2016 23.02 24.15 23.00 23.65 207,225 +0.21(+0.90%)
Apr 04, 2016 24.28 24.37 23.03 23.44 258,375 -0.61(-2.54%)
Apr 01, 2016 24.02 24.19 23.63 24.05 273,552 -0.16(-0.66%)
Mar 31, 2016 23.75 24.40 23.57 24.21 267,859 +0.46(+1.94%)
Mar 30, 2016 24.20 24.24 23.46 23.75 291,962 -0.41(-1.70%)
Mar 29, 2016 23.14 24.43 23.00 24.16 329,064 +0.86(+3.69%)
Mar 28, 2016 22.85 23.59 22.73 23.30 321,283 +0.31(+1.35%)
Mar 24, 2016 22.96 22.99 22.99 22.99 261,600 -0.02(-0.09%)
Mar 23, 2016 23.79 24.16 22.80 23.01 230,384 -0.83(-3.48%)
Mar 22, 2016 24.07 24.26 23.42 23.84 250,420 -0.30(-1.24%)
Mar 21, 2016 24.63 24.67 23.75 24.14 569,733 +0.09(+0.37%)
Mar 18, 2016 22.98 24.32 22.86 24.05 899,156 +1.22(+5.34%)
Mar 17, 2016 22.03 23.24 22.03 22.83 513,696 +0.75(+3.40%)
Mar 16, 2016 21.57 22.31 21.50 22.08 350,145 +0.31(+1.42%)
Mar 15, 2016 22.25 22.39 21.44 21.77 342,142 -0.62(-2.77%)
Mar 14, 2016 22.70 22.88 21.91 22.39 371,522 -0.45(-1.97%)
Mar 11, 2016 23.74 23.86 22.47 22.84 512,136 -0.54(-2.31%)
Mar 10, 2016 24.15 24.50 22.51 23.38 669,831 -0.68(-2.83%)
Mar 09, 2016 23.20 24.80 21.85 24.06 1,036,243 +2.13(+9.71%)
Mar 08, 2016 22.40 22.68 21.27 21.93 616,155 -0.62(-2.75%)
Mar 07, 2016 22.11 22.98 22.00 22.55 442,926 +0.26(+1.17%)
Mar 04, 2016 24.37 24.50 21.53 22.29 977,964 -1.98(-8.16%)
Mar 03, 2016 23.59 24.34 23.50 24.27 407,808 +0.77(+3.28%)
Mar 02, 2016 24.33 24.33 22.72 23.50 462,464 -0.83(-3.41%)
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.