Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.99 25.25 23.58 24.09 18,045,260 +0.11(+0.46%)
Jun 29, 2016 23.83 24.00 23.49 23.98 12,504,307 +0.37(+1.55%)
Jun 28, 2016 23.77 23.82 23.32 23.61 16,518,580 +0.20(+0.84%)
Jun 27, 2016 23.91 23.92 23.27 23.42 21,902,114 -0.72(-2.96%)
Jun 24, 2016 24.33 24.72 24.05 24.13 35,456,032 -1.25(-4.93%)
Jun 23, 2016 25.19 25.41 25.15 25.38 11,268,810 +0.43(+1.71%)
Jun 22, 2016 24.98 25.19 24.92 24.96 10,237,676 -0.16(-0.64%)
Jun 21, 2016 25.23 25.34 25.05 25.12 12,121,346 -0.12(-0.47%)
Jun 20, 2016 25.21 25.56 25.19 25.24 14,483,766 +0.36(+1.44%)
Jun 17, 2016 24.80 25.05 24.74 24.88 14,928,334 +0.18(+0.72%)
Jun 16, 2016 24.40 24.75 24.27 24.70 11,341,744 +0.14(+0.55%)
Jun 15, 2016 24.67 24.87 24.51 24.57 9,961,916 +0.03(+0.10%)
Jun 14, 2016 24.75 24.95 24.39 24.54 12,630,685 -0.21(-0.86%)
Jun 13, 2016 24.56 25.03 24.52 24.75 16,295,647 +0.02(+0.07%)
Jun 10, 2016 24.87 24.98 24.67 24.74 12,617,510 -0.26(-1.02%)
Jun 09, 2016 25.09 25.11 24.82 24.99 13,988,264 -0.18(-0.71%)
Jun 08, 2016 25.54 25.56 25.13 25.17 15,260,753 -0.24(-0.94%)
Jun 07, 2016 25.35 25.54 25.17 25.41 17,162,582 +0.20(+0.80%)
Jun 06, 2016 25.09 25.25 24.98 25.21 13,069,254 +0.33(+1.32%)
Jun 03, 2016 25.29 25.34 24.80 24.88 22,069,058 -0.55(-2.18%)
Jun 02, 2016 25.33 25.60 25.26 25.43 15,049,206 +0.03(+0.13%)
Jun 01, 2016 26.18 26.18 25.11 25.40 30,933,742 -0.89(-3.39%)
May 31, 2016 26.51 26.58 26.17 26.29 14,042,760 -0.09(-0.35%)
May 27, 2016 26.32 26.38 26.38 26.38 7,245,223 +0.08(+0.32%)
May 26, 2016 26.60 26.69 26.21 26.30 8,027,931 -0.30(-1.14%)
May 25, 2016 26.22 26.70 26.16 26.60 12,078,350 +0.50(+1.93%)
May 24, 2016 25.76 26.12 25.74 26.10 10,401,968 +0.39(+1.50%)
May 23, 2016 25.64 25.75 25.51 25.71 7,969,927 +0.02(+0.07%)
May 20, 2016 25.64 25.88 25.55 25.69 9,203,893 +0.21(+0.82%)
May 19, 2016 25.64 25.79 25.36 25.48 12,066,400 -0.36(-1.40%)
May 18, 2016 25.69 26.09 25.58 25.85 10,058,187 +0.10(+0.39%)
May 17, 2016 25.55 25.87 25.45 25.75 11,353,342 -0.03(-0.13%)
May 16, 2016 25.64 26.04 25.64 25.78 21,117,116 +0.13(+0.49%)
May 13, 2016 25.95 26.30 25.53 25.65 12,567,558 -0.55(-2.12%)
May 12, 2016 26.22 26.37 25.85 26.21 11,197,166 +0.08(+0.32%)
May 11, 2016 26.33 26.44 26.06 26.12 10,158,012 -0.23(-0.86%)
May 10, 2016 25.97 26.36 25.92 26.35 10,927,048 +0.48(+1.85%)
May 09, 2016 26.06 26.12 25.67 25.87 9,668,854 -0.15(-0.58%)
May 06, 2016 25.83 26.15 25.69 26.02 13,596,071 +0.35(+1.38%)
May 05, 2016 25.88 25.90 25.47 25.67 12,351,671 -0.04(-0.16%)
May 04, 2016 26.06 26.13 25.57 25.71 16,311,572 -0.55(-2.11%)
May 03, 2016 26.54 26.56 25.77 26.27 17,900,982 -0.42(-1.57%)
May 02, 2016 26.94 27.00 26.67 26.69 11,648,801 -0.04(-0.16%)
Apr 29, 2016 27.19 27.19 26.49 26.73 14,910,854 -0.54(-1.97%)
Apr 28, 2016 26.87 27.51 26.67 27.27 15,993,096 +0.24(+0.87%)
Apr 27, 2016 27.05 27.14 26.89 27.03 7,984,654 -0.03(-0.09%)
Apr 26, 2016 26.90 27.15 26.84 27.06 10,351,599 +0.20(+0.75%)
Apr 25, 2016 26.97 26.99 26.56 26.85 12,616,853 -0.19(-0.71%)
Apr 22, 2016 27.45 27.56 27.00 27.05 16,447,385 -0.40(-1.47%)
Apr 21, 2016 27.89 28.08 27.29 27.45 27,116,382 +0.40(+1.46%)
Apr 20, 2016 26.90 27.24 26.90 27.06 15,360,321 +0.18(+0.69%)
Apr 19, 2016 26.60 27.03 26.57 26.87 17,141,396 +0.55(+2.11%)
Apr 18, 2016 25.85 26.37 25.73 26.32 18,728,740 +0.63(+2.45%)
Apr 15, 2016 25.79 25.92 25.56 25.69 9,828,633 -0.13(-0.52%)
Apr 14, 2016 25.92 26.09 25.75 25.82 9,754,182 -0.05(-0.19%)
Apr 13, 2016 25.22 25.95 25.17 25.87 13,178,376 +0.90(+3.60%)
Apr 12, 2016 24.85 25.00 24.60 24.97 13,342,172 +0.15(+0.61%)
Apr 11, 2016 24.79 25.25 24.78 24.82 10,567,954 +0.13(+0.54%)
Apr 08, 2016 24.94 25.01 24.57 24.69 10,521,423 -0.04(-0.17%)
Apr 07, 2016 25.09 25.17 24.53 24.73 15,305,553 -0.44(-1.74%)
Apr 06, 2016 24.93 25.17 24.63 25.17 11,445,105 +0.29(+1.15%)
Apr 05, 2016 24.94 24.99 24.67 24.88 10,828,775 -0.25(-1.00%)
Apr 04, 2016 25.55 25.62 25.01 25.13 14,474,269 -0.48(-1.87%)
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.