Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.04 23.18 22.47 23.18 3,332,683 +0.18(+0.79%)
Jun 29, 2016 22.54 23.06 22.20 23.00 3,376,719 +0.68(+3.06%)
Jun 28, 2016 22.12 22.44 22.03 22.31 3,880,807 +0.57(+2.64%)
Jun 27, 2016 23.46 23.51 21.61 21.74 6,733,461 -2.21(-9.21%)
Jun 24, 2016 25.21 25.30 23.63 23.95 10,416,767 -2.51(-9.50%)
Jun 23, 2016 26.43 26.77 26.29 26.46 4,364,629 +0.43(+1.66%)
Jun 22, 2016 26.01 26.44 25.97 26.03 3,020,079 -0.16(-0.60%)
Jun 21, 2016 26.80 26.80 25.90 26.18 4,056,164 -1.08(-3.97%)
Jun 20, 2016 26.84 27.60 26.83 27.27 3,282,117 +0.98(+3.73%)
Jun 17, 2016 25.83 26.47 25.76 26.29 2,303,542 +0.43(+1.67%)
Jun 16, 2016 25.34 25.89 25.08 25.85 2,174,818 +0.26(+1.01%)
Jun 15, 2016 25.35 26.20 25.32 25.59 1,751,428 +0.35(+1.40%)
Jun 14, 2016 25.56 25.97 25.04 25.24 3,279,692 -0.47(-1.83%)
Jun 13, 2016 26.22 26.36 25.70 25.71 1,870,747 -0.71(-2.70%)
Jun 10, 2016 26.84 27.01 26.41 26.43 1,896,338 -0.79(-2.89%)
Jun 09, 2016 27.02 27.28 26.70 27.21 1,582,336 +0.03(+0.12%)
Jun 08, 2016 27.52 27.76 27.16 27.18 1,878,621 -0.18(-0.66%)
Jun 07, 2016 26.98 27.51 26.86 27.36 2,734,914 +0.38(+1.40%)
Jun 06, 2016 26.58 27.06 26.32 26.98 2,635,765 +0.54(+2.05%)
Jun 03, 2016 26.94 26.94 26.14 26.44 2,265,415 -0.57(-2.09%)
Jun 02, 2016 26.24 27.07 26.14 27.01 1,864,510 +0.68(+2.56%)
Jun 01, 2016 26.39 26.58 25.68 26.33 3,454,194 -0.38(-1.44%)
May 31, 2016 26.37 26.86 26.33 26.72 2,440,631 +0.34(+1.28%)
May 27, 2016 26.08 26.38 26.38 26.38 2,160,555 +0.29(+1.10%)
May 26, 2016 26.39 26.44 25.98 26.09 1,578,781 -0.26(-0.98%)
May 25, 2016 25.98 26.44 25.98 26.35 1,978,328 +0.43(+1.66%)
May 24, 2016 25.60 26.11 25.30 25.92 2,031,428 +0.52(+2.06%)
May 23, 2016 25.59 25.73 25.20 25.40 1,433,976 -0.30(-1.16%)
May 20, 2016 25.43 25.79 25.23 25.69 1,335,124 +0.41(+1.61%)
May 19, 2016 25.91 26.15 25.20 25.29 2,550,814 -0.87(-3.32%)
May 18, 2016 25.99 26.48 25.73 26.16 2,303,259 -0.02(-0.09%)
May 17, 2016 25.98 26.47 25.79 26.18 2,785,920 +0.03(+0.12%)
May 16, 2016 25.92 26.32 25.82 26.15 1,457,765 +0.35(+1.36%)
May 13, 2016 26.29 26.67 25.78 25.80 2,282,916 -0.61(-2.31%)
May 12, 2016 26.81 27.05 26.23 26.41 1,466,816 -0.20(-0.74%)
May 11, 2016 26.63 27.14 26.53 26.60 2,835,052 -0.19(-0.70%)
May 10, 2016 26.66 26.92 26.38 26.79 1,722,261 +0.31(+1.18%)
May 09, 2016 26.49 26.74 26.34 26.48 1,960,060 -0.07(-0.27%)
May 06, 2016 26.43 26.84 26.27 26.55 3,470,838 +0.06(+0.24%)
May 05, 2016 27.12 27.42 26.47 26.49 2,257,403 -0.41(-1.54%)
May 04, 2016 27.73 27.79 26.88 26.90 2,967,478 -1.10(-3.94%)
May 03, 2016 27.66 28.50 26.98 28.00 3,780,450 +0.08(+0.28%)
May 02, 2016 28.29 28.45 27.66 27.92 3,307,001 -0.18(-0.64%)
Apr 29, 2016 28.56 28.69 27.96 28.10 3,979,145 -0.41(-1.45%)
Apr 28, 2016 29.40 29.55 28.37 28.52 5,211,007 -1.70(-5.62%)
Apr 27, 2016 31.02 31.45 30.02 30.22 5,615,290 -1.02(-3.28%)
Apr 26, 2016 30.21 31.27 30.05 31.24 3,596,001 +1.17(+3.88%)
Apr 25, 2016 29.97 30.25 29.71 30.08 2,673,235 -0.03(-0.10%)
Apr 22, 2016 29.97 30.50 29.70 30.11 1,683,708 -0.06(-0.21%)
Apr 21, 2016 30.28 30.60 30.02 30.17 1,689,739 -0.02(-0.08%)
Apr 20, 2016 30.12 30.51 30.00 30.19 1,692,720 +0.06(+0.21%)
Apr 19, 2016 29.54 30.30 29.53 30.13 2,016,645 +0.87(+2.97%)
Apr 18, 2016 29.15 29.56 28.95 29.26 1,685,414 +0.06(+0.21%)
Apr 15, 2016 29.02 29.38 28.88 29.20 2,361,869 +0.21(+0.73%)
Apr 14, 2016 28.93 29.32 28.35 28.99 2,085,335 +0.23(+0.82%)
Apr 13, 2016 27.64 28.93 27.62 28.75 2,794,648 +1.43(+5.24%)
Apr 12, 2016 27.35 27.58 26.96 27.32 1,529,827 +0.09(+0.34%)
Apr 11, 2016 27.00 27.71 26.93 27.23 2,062,270 +0.49(+1.81%)
Apr 08, 2016 27.02 27.46 26.58 26.74 2,212,596 +0.10(+0.38%)
Apr 07, 2016 27.12 27.71 26.52 26.64 3,813,997 -0.57(-2.10%)
Apr 06, 2016 27.42 27.58 26.81 27.21 2,324,443 -0.31(-1.14%)
Apr 05, 2016 27.24 28.00 27.05 27.53 2,438,136 -0.08(-0.28%)
Apr 04, 2016 29.38 29.47 27.42 27.60 4,528,766 -1.88(-6.37%)
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.