Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.17 27.66 27.06 27.56 34,696,360 +0.53(+1.95%)
Jun 29, 2016 26.92 27.12 26.71 27.04 24,391,540 +0.37(+1.38%)
Jun 28, 2016 26.66 26.70 26.31 26.67 25,401,492 +0.26(+0.98%)
Jun 27, 2016 25.80 26.52 25.78 26.41 37,491,240 +0.34(+1.31%)
Jun 24, 2016 25.72 26.47 25.65 26.07 42,269,064 -0.55(-2.07%)
Jun 23, 2016 26.78 26.83 26.48 26.62 16,900,454 +0.13(+0.49%)
Jun 22, 2016 26.44 26.71 26.30 26.49 13,701,426 +0.04(+0.16%)
Jun 21, 2016 26.41 26.55 26.24 26.44 21,013,120 +0.03(+0.13%)
Jun 20, 2016 26.61 26.82 26.39 26.41 18,442,422 +0.04(+0.14%)
Jun 17, 2016 26.71 26.71 26.27 26.37 28,292,682 -0.31(-1.16%)
Jun 16, 2016 26.30 26.74 26.15 26.68 17,833,404 +0.32(+1.20%)
Jun 15, 2016 26.41 26.68 26.32 26.36 19,330,328 -0.12(-0.46%)
Jun 14, 2016 26.22 26.51 26.19 26.49 17,664,156 +0.11(+0.40%)
Jun 13, 2016 26.52 26.69 26.31 26.38 18,155,264 -0.17(-0.65%)
Jun 10, 2016 26.30 26.63 26.27 26.55 18,603,842 -0.05(-0.21%)
Jun 09, 2016 26.58 26.69 26.44 26.61 13,283,329 -0.12(-0.46%)
Jun 08, 2016 26.76 26.86 26.66 26.73 15,828,182 -0.01(-0.05%)
Jun 07, 2016 26.79 26.92 26.74 26.74 15,157,846 -0.06(-0.24%)
Jun 06, 2016 26.94 27.02 26.73 26.81 14,087,606 -0.07(-0.25%)
Jun 03, 2016 26.92 26.97 26.64 26.87 14,087,684 -0.04(-0.16%)
Jun 02, 2016 26.92 26.98 26.80 26.92 15,204,480 -0.03(-0.11%)
Jun 01, 2016 26.82 26.99 26.66 26.95 18,208,260 +0.18(+0.68%)
May 31, 2016 26.56 26.80 26.43 26.76 28,194,572 +0.18(+0.67%)
May 27, 2016 26.47 26.59 26.59 26.59 19,109,532 +0.25(+0.95%)
May 26, 2016 26.45 26.58 26.25 26.34 17,247,892 -0.13(-0.50%)
May 25, 2016 26.47 26.71 26.08 26.47 21,290,526 +0.07(+0.26%)
May 24, 2016 26.25 26.43 26.08 26.40 23,570,694 +0.27(+1.02%)
May 23, 2016 25.98 26.42 25.97 26.13 27,883,582 +0.02(+0.08%)
May 20, 2016 25.42 26.16 25.42 26.11 26,316,252 +0.64(+2.51%)
May 19, 2016 25.37 25.62 25.21 25.48 21,205,502 -0.05(-0.22%)
May 18, 2016 25.59 25.72 25.31 25.53 31,430,698 -0.02(-0.08%)
May 17, 2016 26.10 26.11 25.51 25.55 37,715,656 -0.66(-2.53%)
May 16, 2016 25.99 26.43 25.99 26.22 20,725,686 +0.07(+0.26%)
May 13, 2016 26.22 26.44 26.07 26.15 19,569,446 -0.18(-0.67%)
May 12, 2016 26.36 26.49 26.14 26.33 19,718,496 +0.08(+0.31%)
May 11, 2016 26.42 26.54 26.17 26.24 19,288,086 -0.24(-0.91%)
May 10, 2016 25.97 26.52 25.96 26.49 25,537,888 +0.52(+1.99%)
May 09, 2016 26.03 26.16 25.87 25.97 15,204,085 +0.00(+0.00%)
May 06, 2016 25.75 25.98 25.63 25.97 18,400,060 +0.16(+0.61%)
May 05, 2016 25.81 25.99 25.60 25.81 19,721,600 +0.07(+0.26%)
May 04, 2016 25.62 26.04 25.58 25.75 26,385,420 -0.03(-0.10%)
May 03, 2016 25.75 26.13 25.64 25.77 26,699,620 -0.12(-0.46%)
May 02, 2016 25.83 26.02 25.61 25.89 25,239,444 +0.20(+0.77%)
Apr 29, 2016 25.59 25.81 25.38 25.69 34,691,200 -0.16(-0.64%)
Apr 28, 2016 25.67 26.22 25.58 25.86 33,258,814 -0.06(-0.24%)
Apr 27, 2016 26.30 26.55 25.57 25.92 40,373,172 +0.11(+0.41%)
Apr 26, 2016 25.80 26.03 25.74 25.81 20,787,366 +0.02(+0.08%)
Apr 25, 2016 25.80 25.83 25.57 25.79 28,848,090 -0.04(-0.16%)
Apr 22, 2016 25.74 26.00 25.62 25.83 25,988,244 +0.07(+0.26%)
Apr 21, 2016 25.90 25.94 25.53 25.77 33,656,456 -0.22(-0.85%)
Apr 20, 2016 26.47 26.47 25.92 25.99 31,755,306 -0.35(-1.32%)
Apr 19, 2016 26.40 26.60 26.23 26.33 22,196,356 -0.08(-0.32%)
Apr 18, 2016 26.08 26.49 26.03 26.42 20,393,122 +0.22(+0.82%)
Apr 15, 2016 26.27 26.40 25.96 26.20 19,625,860 +0.05(+0.21%)
Apr 14, 2016 26.28 26.34 26.08 26.15 16,133,028 -0.05(-0.18%)
Apr 13, 2016 26.29 26.38 26.10 26.19 18,525,922 +0.10(+0.37%)
Apr 12, 2016 25.96 26.24 25.90 26.10 17,875,046 +0.12(+0.46%)
Apr 11, 2016 26.18 26.26 25.98 25.98 16,961,560 -0.07(-0.26%)
Apr 08, 2016 26.06 26.20 25.91 26.05 13,527,039 +0.08(+0.33%)
Apr 07, 2016 26.23 26.35 25.80 25.96 23,080,320 -0.34(-1.29%)
Apr 06, 2016 25.81 26.33 25.79 26.30 25,780,592 +0.45(+1.75%)
Apr 05, 2016 25.72 25.97 25.71 25.85 17,006,214 -0.13(-0.49%)
Apr 04, 2016 26.01 26.13 25.84 25.97 17,384,416 -0.07(-0.27%)
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.