Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.07 29.35 28.66 29.35 3,686,235 +0.27(+0.94%)
Jun 29, 2016 28.14 29.25 28.14 29.07 3,884,463 +1.08(+3.85%)
Jun 28, 2016 27.26 28.10 27.17 28.00 3,781,747 +0.90(+3.32%)
Jun 27, 2016 27.68 27.94 26.99 27.10 5,405,618 -0.82(-2.92%)
Jun 24, 2016 29.35 29.67 27.83 27.91 14,856,472 -2.46(-8.09%)
Jun 23, 2016 30.39 30.48 29.96 30.37 2,160,313 +0.23(+0.78%)
Jun 22, 2016 30.18 30.39 30.05 30.13 2,319,036 +0.00(+0.00%)
Jun 21, 2016 30.35 30.55 30.12 30.13 3,288,983 -0.27(-0.89%)
Jun 20, 2016 30.08 30.87 30.06 30.41 3,777,098 +0.63(+2.11%)
Jun 17, 2016 29.90 30.02 29.54 29.78 3,140,867 -0.11(-0.38%)
Jun 16, 2016 29.41 29.90 29.06 29.89 2,349,268 +0.29(+0.98%)
Jun 15, 2016 29.37 29.89 29.32 29.60 2,833,120 +0.43(+1.48%)
Jun 14, 2016 28.93 29.23 28.89 29.17 2,417,602 +0.14(+0.48%)
Jun 13, 2016 29.06 29.43 29.01 29.03 3,400,522 -0.12(-0.42%)
Jun 10, 2016 29.78 29.92 29.06 29.15 3,139,502 -0.85(-2.84%)
Jun 09, 2016 29.79 30.14 29.58 30.00 2,561,802 +0.14(+0.47%)
Jun 08, 2016 30.02 30.41 29.71 29.86 2,684,148 -0.30(-0.99%)
Jun 07, 2016 29.74 30.25 29.65 30.16 3,062,419 +0.55(+1.87%)
Jun 06, 2016 29.70 29.79 29.39 29.61 1,980,158 -0.06(-0.19%)
Jun 03, 2016 29.68 29.84 29.43 29.67 1,969,515 -0.04(-0.13%)
Jun 02, 2016 29.85 29.92 29.33 29.70 2,727,113 -0.15(-0.50%)
Jun 01, 2016 29.75 29.85 29.48 29.85 2,539,269 -0.05(-0.16%)
May 31, 2016 29.72 29.93 29.46 29.90 3,415,636 +0.09(+0.31%)
May 27, 2016 29.73 29.81 29.81 29.81 2,207,927 +0.14(+0.47%)
May 26, 2016 29.68 29.91 29.47 29.67 2,082,235 +0.03(+0.10%)
May 25, 2016 29.53 29.89 29.43 29.64 2,426,579 +0.22(+0.73%)
May 24, 2016 29.22 29.57 29.10 29.42 2,807,453 +0.34(+1.16%)
May 23, 2016 28.51 29.31 28.39 29.08 4,476,187 +0.43(+1.51%)
May 20, 2016 28.47 28.79 28.32 28.65 3,769,953 +0.23(+0.79%)
May 19, 2016 27.96 28.45 27.86 28.43 4,080,975 +0.47(+1.68%)
May 18, 2016 28.41 28.61 27.85 27.96 4,435,752 -0.73(-2.55%)
May 17, 2016 28.56 29.02 28.47 28.69 3,496,948 +0.03(+0.10%)
May 16, 2016 28.66 28.85 28.33 28.66 3,579,054 -0.12(-0.42%)
May 13, 2016 28.76 29.02 28.51 28.78 3,439,463 -0.14(-0.48%)
May 12, 2016 28.74 29.02 28.68 28.92 2,373,553 +0.28(+0.97%)
May 11, 2016 28.79 28.91 28.45 28.64 3,411,494 -0.34(-1.18%)
May 10, 2016 28.87 29.07 28.73 28.99 2,672,584 +0.25(+0.87%)
May 09, 2016 28.37 28.87 28.32 28.74 2,860,630 +0.23(+0.81%)
May 06, 2016 28.16 28.62 28.12 28.50 2,348,826 +0.28(+0.98%)
May 05, 2016 28.36 28.44 27.99 28.23 2,523,417 -0.12(-0.42%)
May 04, 2016 28.47 28.60 28.11 28.35 2,626,224 -0.20(-0.71%)
May 03, 2016 28.90 28.90 28.36 28.55 4,956,093 -0.47(-1.63%)
May 02, 2016 28.83 29.17 28.68 29.02 2,176,773 +0.22(+0.77%)
Apr 29, 2016 28.82 29.08 28.64 28.80 4,028,161 -0.21(-0.73%)
Apr 28, 2016 29.75 29.83 28.94 29.01 3,628,669 -0.86(-2.88%)
Apr 27, 2016 29.80 30.25 29.66 29.88 3,085,929 -0.03(-0.09%)
Apr 26, 2016 29.97 30.05 29.37 29.90 4,286,027 +0.19(+0.66%)
Apr 25, 2016 29.54 29.82 29.30 29.71 5,662,877 +0.05(+0.16%)
Apr 22, 2016 28.74 29.72 28.60 29.66 7,884,243 +0.82(+2.86%)
Apr 21, 2016 28.50 29.41 27.74 28.84 21,147,882 -1.77(-5.78%)
Apr 20, 2016 31.30 31.53 30.54 30.61 6,867,390 -0.81(-2.57%)
Apr 19, 2016 31.39 31.71 30.89 31.41 4,430,726 -0.02(-0.06%)
Apr 18, 2016 32.20 32.20 31.27 31.43 3,336,870 +0.17(+0.53%)
Apr 15, 2016 30.89 31.32 30.75 31.27 3,412,313 +0.44(+1.41%)
Apr 14, 2016 31.06 31.32 30.66 30.83 2,712,169 -0.13(-0.42%)
Apr 13, 2016 30.87 31.13 30.73 30.96 2,758,091 +0.33(+1.09%)
Apr 12, 2016 30.37 30.94 30.31 30.63 4,257,564 +0.44(+1.44%)
Apr 11, 2016 29.95 30.60 29.94 30.19 4,254,339 +0.27(+0.90%)
Apr 08, 2016 30.23 30.48 29.91 29.92 4,266,334 -0.13(-0.43%)
Apr 07, 2016 30.50 30.81 29.76 30.05 4,083,520 -0.44(-1.43%)
Apr 06, 2016 29.99 30.73 29.96 30.49 4,541,497 -0.16(-0.51%)
Apr 05, 2016 31.04 31.22 30.61 30.64 3,634,272 -0.68(-2.16%)
Apr 04, 2016 31.95 32.19 31.25 31.32 3,850,614 -0.42(-1.31%)
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.