Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.39 26.72 26.15 26.71 1,584,298 +0.55(+2.10%)
Jun 29, 2016 25.83 26.18 25.78 26.16 1,144,649 +0.44(+1.70%)
Jun 28, 2016 25.42 25.73 25.30 25.73 1,137,551 +0.52(+2.06%)
Jun 27, 2016 25.34 25.36 24.81 25.21 1,392,162 -0.22(-0.85%)
Jun 24, 2016 25.24 25.69 25.09 25.43 1,521,891 -0.35(-1.36%)
Jun 23, 2016 25.48 25.79 25.36 25.78 832,607 +0.49(+1.95%)
Jun 22, 2016 25.42 25.55 25.25 25.28 1,088,889 -0.10(-0.38%)
Jun 21, 2016 25.42 25.60 25.31 25.38 880,279 -0.03(-0.12%)
Jun 20, 2016 25.53 25.81 25.38 25.41 935,267 +0.01(+0.03%)
Jun 17, 2016 25.22 25.46 25.12 25.40 1,593,501 +0.04(+0.15%)
Jun 16, 2016 25.55 25.55 25.18 25.37 1,666,530 -0.20(-0.79%)
Jun 15, 2016 25.59 25.83 25.49 25.57 1,086,930 +0.03(+0.12%)
Jun 14, 2016 25.56 25.64 25.38 25.54 714,067 -0.04(-0.15%)
Jun 13, 2016 25.67 25.91 25.56 25.57 804,957 -0.03(-0.12%)
Jun 10, 2016 25.49 25.65 25.46 25.60 624,438 -0.04(-0.17%)
Jun 09, 2016 25.51 25.69 25.48 25.65 825,025 +0.12(+0.47%)
Jun 08, 2016 25.17 25.58 25.17 25.53 932,789 +0.36(+1.42%)
Jun 07, 2016 25.04 25.34 25.04 25.17 1,054,464 +0.25(+1.02%)
Jun 06, 2016 25.34 25.39 24.66 24.92 1,263,633 -0.41(-1.62%)
Jun 03, 2016 25.43 25.61 25.14 25.33 727,418 +0.14(+0.56%)
Jun 02, 2016 25.07 25.20 24.83 25.19 1,470,192 -0.01(-0.06%)
Jun 01, 2016 25.16 25.23 24.96 25.20 1,268,338 -0.12(-0.47%)
May 31, 2016 25.49 25.49 25.06 25.32 1,246,051 -0.10(-0.41%)
May 27, 2016 25.12 25.43 25.43 25.43 1,471,593 +0.30(+1.19%)
May 26, 2016 25.07 25.19 24.96 25.13 1,119,783 +0.07(+0.27%)
May 25, 2016 24.85 25.10 24.59 25.06 1,166,842 +0.25(+1.02%)
May 24, 2016 24.57 24.88 24.57 24.81 1,269,013 +0.35(+1.44%)
May 23, 2016 24.35 24.50 24.21 24.45 724,335 +0.19(+0.80%)
May 20, 2016 24.08 24.29 23.90 24.26 1,905,002 +0.25(+1.06%)
May 19, 2016 24.10 24.20 23.87 24.01 1,716,295 -0.32(-1.32%)
May 18, 2016 24.39 24.60 24.00 24.33 1,608,100 -0.10(-0.43%)
May 17, 2016 24.83 24.83 24.28 24.43 1,401,975 -0.46(-1.86%)
May 16, 2016 24.56 25.00 24.56 24.89 769,486 +0.37(+1.52%)
May 13, 2016 24.60 24.62 24.34 24.52 803,527 -0.16(-0.64%)
May 12, 2016 24.48 24.78 24.27 24.68 1,248,822 +0.25(+1.04%)
May 11, 2016 24.98 25.01 24.41 24.42 1,562,935 -0.61(-2.42%)
May 10, 2016 25.43 25.43 24.91 25.03 1,306,221 -0.17(-0.68%)
May 09, 2016 24.98 25.28 24.82 25.20 1,506,555 +0.36(+1.44%)
May 06, 2016 24.84 24.87 24.57 24.84 3,187,450 +0.01(+0.03%)
May 05, 2016 24.46 24.85 24.46 24.84 2,280,139 +0.13(+0.51%)
May 04, 2016 24.25 24.87 24.23 24.71 2,690,511 +0.37(+1.54%)
May 03, 2016 24.54 24.66 24.11 24.33 3,589,628 -0.39(-1.57%)
May 02, 2016 24.32 24.78 24.27 24.72 1,436,055 +0.48(+1.97%)
Apr 29, 2016 24.38 24.44 24.00 24.25 2,502,976 -0.21(-0.86%)
Apr 28, 2016 24.49 24.72 24.41 24.45 1,443,436 -0.09(-0.37%)
Apr 27, 2016 24.45 24.71 24.27 24.54 1,957,034 +0.10(+0.43%)
Apr 26, 2016 24.40 24.63 24.29 24.44 3,308,530 +0.11(+0.46%)
Apr 25, 2016 23.71 24.33 23.64 24.33 1,648,182 +0.55(+2.29%)
Apr 22, 2016 23.39 23.86 23.33 23.78 1,591,231 +0.41(+1.76%)
Apr 21, 2016 23.54 23.78 23.27 23.37 978,249 -0.21(-0.89%)
Apr 20, 2016 23.84 23.84 23.48 23.58 1,293,342 -0.26(-1.10%)
Apr 19, 2016 23.74 23.84 23.48 23.84 1,380,344 +0.14(+0.60%)
Apr 18, 2016 23.53 23.72 23.36 23.70 1,094,778 +0.02(+0.06%)
Apr 15, 2016 23.45 23.72 23.42 23.68 1,092,918 +0.11(+0.48%)
Apr 14, 2016 23.55 23.69 23.42 23.57 1,164,228 +0.04(+0.19%)
Apr 13, 2016 23.59 23.63 23.39 23.53 978,930 +0.07(+0.32%)
Apr 12, 2016 23.33 23.54 23.21 23.45 1,352,483 +0.26(+1.13%)
Apr 11, 2016 23.12 23.34 23.00 23.19 1,669,246 +0.12(+0.52%)
Apr 08, 2016 22.77 23.08 22.69 23.07 1,629,618 +0.40(+1.78%)
Apr 07, 2016 22.71 22.77 22.53 22.67 1,646,533 -0.12(-0.52%)
Apr 06, 2016 22.58 22.80 22.35 22.79 850,194 +0.18(+0.79%)
Apr 05, 2016 22.53 22.67 22.46 22.61 927,804 -0.02(-0.10%)
Apr 04, 2016 22.62 22.72 22.47 22.63 864,856 +0.01(+0.07%)
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.