Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.00 29.11 28.78 28.91 3,208,956 +0.02(+0.06%)
May 27, 2016 28.69 28.89 28.89 28.89 1,849,457 +0.22(+0.77%)
May 26, 2016 28.87 28.95 28.65 28.67 3,368,086 -0.18(-0.61%)
May 25, 2016 28.76 29.00 28.72 28.84 2,970,645 +0.16(+0.56%)
May 24, 2016 27.98 28.88 27.82 28.68 4,910,457 +0.90(+3.25%)
May 23, 2016 28.14 28.14 27.66 27.78 2,713,794 -0.36(-1.29%)
May 20, 2016 28.04 28.42 28.04 28.14 3,153,103 +0.38(+1.37%)
May 19, 2016 27.52 27.81 27.44 27.76 3,539,826 +0.10(+0.35%)
May 18, 2016 27.61 27.93 27.44 27.67 3,144,289 -0.09(-0.32%)
May 17, 2016 27.85 28.06 27.60 27.75 4,738,217 -0.14(-0.51%)
May 16, 2016 27.63 28.06 27.52 27.90 2,876,371 +0.28(+1.03%)
May 13, 2016 27.71 27.96 27.52 27.61 2,139,610 -0.15(-0.54%)
May 12, 2016 28.07 28.20 27.57 27.76 3,573,054 -0.21(-0.76%)
May 11, 2016 28.48 28.60 27.98 27.98 3,104,377 -0.54(-1.89%)
May 10, 2016 28.26 28.53 28.11 28.52 2,965,077 +0.43(+1.51%)
May 09, 2016 28.06 28.21 27.92 28.09 3,624,224 +0.02(+0.06%)
May 06, 2016 27.48 28.08 27.47 28.07 4,426,641 +0.63(+2.29%)
May 05, 2016 27.27 27.50 27.20 27.45 3,997,665 +0.27(+1.01%)
May 04, 2016 27.06 27.24 26.91 27.17 3,011,002 -0.04(-0.13%)
May 03, 2016 27.67 27.69 27.15 27.21 4,735,854 -0.58(-2.10%)
May 02, 2016 27.24 27.82 27.20 27.79 3,030,584 +0.59(+2.18%)
Apr 29, 2016 27.49 27.52 26.97 27.20 4,938,508 -0.40(-1.44%)
Apr 28, 2016 27.93 28.16 27.52 27.60 4,722,981 -0.47(-1.67%)
Apr 27, 2016 28.15 28.19 27.62 28.07 6,122,640 +0.10(+0.35%)
Apr 26, 2016 28.69 28.69 27.14 27.97 8,008,242 -0.58(-2.05%)
Apr 25, 2016 28.73 28.76 28.35 28.55 4,434,064 -0.20(-0.71%)
Apr 22, 2016 28.65 28.84 28.60 28.76 3,341,051 +0.15(+0.53%)
Apr 21, 2016 29.03 29.08 28.53 28.61 3,554,575 -0.37(-1.28%)
Apr 20, 2016 28.69 29.15 28.53 28.98 3,205,625 +0.28(+0.99%)
Apr 19, 2016 28.69 28.95 28.45 28.69 2,432,717 +0.00(+0.00%)
Apr 18, 2016 28.54 28.78 28.45 28.69 2,420,217 +0.11(+0.37%)
Apr 15, 2016 28.55 28.62 28.39 28.59 2,019,410 +0.11(+0.37%)
Apr 14, 2016 28.60 28.67 28.35 28.48 2,101,226 -0.04(-0.16%)
Apr 13, 2016 28.34 28.57 28.27 28.53 2,260,256 +0.38(+1.35%)
Apr 12, 2016 27.85 28.22 27.85 28.14 2,633,628 +0.27(+0.98%)
Apr 11, 2016 28.14 28.35 27.84 27.87 2,910,741 -0.23(-0.82%)
Apr 08, 2016 28.07 28.23 27.96 28.10 2,091,007 +0.29(+1.05%)
Apr 07, 2016 27.99 28.34 27.62 27.81 3,285,380 -0.28(-1.01%)
Apr 06, 2016 27.79 28.10 27.77 28.09 2,523,473 +0.28(+1.00%)
Apr 05, 2016 27.70 27.97 27.51 27.81 3,484,772 -0.16(-0.57%)
Apr 04, 2016 28.25 28.32 27.79 27.97 3,982,141 -0.32(-1.12%)
Apr 01, 2016 27.67 28.35 27.57 28.29 5,125,890 +0.52(+1.88%)
Mar 31, 2016 27.81 27.91 27.57 27.77 7,889,766 -0.13(-0.47%)
Mar 30, 2016 27.85 28.00 27.62 27.90 2,493,065 +0.15(+0.54%)
Mar 29, 2016 27.53 27.79 27.44 27.75 2,321,031 +0.20(+0.74%)
Mar 28, 2016 27.33 27.73 27.27 27.55 2,719,701 +0.27(+1.00%)
Mar 24, 2016 27.23 27.27 27.27 27.27 2,179,423 -0.04(-0.16%)
Mar 23, 2016 27.23 27.70 27.21 27.32 3,776,153 -0.11(-0.42%)
Mar 22, 2016 27.02 27.57 26.96 27.43 3,322,640 +0.19(+0.68%)
Mar 21, 2016 27.17 27.36 27.01 27.25 3,368,477 +0.08(+0.29%)
Mar 18, 2016 27.09 27.33 26.99 27.17 5,356,606 +0.19(+0.69%)
Mar 17, 2016 26.41 27.11 26.36 26.98 3,558,705 +0.51(+1.93%)
Mar 16, 2016 26.19 26.62 26.11 26.47 4,993,731 +0.14(+0.54%)
Mar 15, 2016 25.80 26.34 25.74 26.33 4,311,248 +0.27(+1.05%)
Mar 14, 2016 25.89 26.09 25.64 26.06 3,673,357 +0.02(+0.07%)
Mar 11, 2016 26.03 26.10 25.71 26.04 3,891,536 +0.33(+1.27%)
Mar 10, 2016 25.87 26.12 25.39 25.71 3,777,139 -0.10(-0.38%)
Mar 09, 2016 25.80 25.89 25.31 25.81 5,613,641 +0.08(+0.31%)
Mar 08, 2016 25.41 25.83 25.22 25.73 6,012,921 +0.16(+0.62%)
Mar 07, 2016 25.44 25.73 25.26 25.57 3,867,240 -0.03(-0.10%)
Mar 04, 2016 25.59 25.91 25.38 25.60 5,197,566 +0.02(+0.07%)
Mar 03, 2016 25.73 25.81 25.22 25.58 6,145,085 -0.09(-0.34%)
Mar 02, 2016 25.71 25.84 25.35 25.67 4,455,400 -0.11(-0.44%)
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.