Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 31.08 31.88 30.94 31.74 4,891,921 +0.59(+1.90%)
Mar 31, 2016 31.04 31.35 31.03 31.14 4,424,309 +0.03(+0.09%)
Mar 30, 2016 30.46 31.20 30.41 31.12 4,385,738 +0.75(+2.47%)
Mar 29, 2016 30.00 30.39 29.84 30.37 3,991,470 +0.37(+1.24%)
Mar 28, 2016 30.03 30.43 29.95 30.00 2,962,534 +0.03(+0.09%)
Mar 24, 2016 29.99 29.97 29.97 29.97 3,782,381 -0.11(-0.37%)
Mar 23, 2016 29.90 30.28 29.70 30.08 3,660,826 +0.23(+0.78%)
Mar 22, 2016 30.01 30.19 29.83 29.85 2,949,537 -0.35(-1.17%)
Mar 21, 2016 30.18 30.46 29.87 30.20 3,679,039 -0.17(-0.55%)
Mar 18, 2016 30.51 30.80 30.29 30.37 11,070,204 -0.03(-0.09%)
Mar 17, 2016 29.95 30.47 29.78 30.39 5,058,385 +0.59(+1.99%)
Mar 16, 2016 29.38 30.01 29.38 29.80 4,705,980 -0.06(-0.22%)
Mar 15, 2016 30.06 30.14 29.61 29.87 3,333,504 -0.54(-1.77%)
Mar 14, 2016 30.43 30.57 30.16 30.40 3,605,442 -0.20(-0.67%)
Mar 11, 2016 31.35 31.42 30.55 30.61 4,888,350 -0.54(-1.73%)
Mar 10, 2016 31.03 31.41 30.75 31.14 5,692,717 +0.32(+1.02%)
Mar 09, 2016 30.66 31.14 30.57 30.83 4,604,918 +0.19(+0.60%)
Mar 08, 2016 30.24 30.79 29.92 30.64 3,923,651 +0.41(+1.35%)
Mar 07, 2016 29.74 30.43 29.70 30.24 3,414,943 +0.39(+1.30%)
Mar 04, 2016 30.42 30.76 29.81 29.85 4,641,360 -0.70(-2.30%)
Mar 03, 2016 30.34 30.76 30.22 30.55 5,617,157 +0.32(+1.04%)
Mar 02, 2016 29.89 30.39 29.64 30.24 4,731,018 +0.34(+1.15%)
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.