Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.80 26.80 26.47 26.78 28,901 +0.05(+0.20%)
May 27, 2016 26.50 26.73 26.73 26.73 88,400 +0.17(+0.64%)
May 26, 2016 26.49 26.71 26.40 26.56 5,333 +0.03(+0.11%)
May 25, 2016 26.52 26.71 26.40 26.53 8,014 -0.38(-1.42%)
May 24, 2016 27.00 27.11 26.79 26.91 8,679 -0.12(-0.43%)
May 23, 2016 27.08 27.27 27.00 27.03 2,971 -0.09(-0.33%)
May 20, 2016 27.01 27.41 26.92 27.12 4,409 -0.17(-0.62%)
May 19, 2016 27.89 27.89 27.29 27.29 4,162 +0.04(+0.15%)
May 18, 2016 26.77 27.25 26.77 27.25 1,006 +0.31(+1.15%)
May 17, 2016 26.82 27.03 26.59 26.94 3,219 -0.03(-0.11%)
May 16, 2016 27.31 27.31 26.96 26.97 14,195 -0.66(-2.39%)
May 13, 2016 27.40 27.66 27.27 27.63 53,788 +0.49(+1.81%)
May 12, 2016 27.19 27.34 26.88 27.14 4,588 -0.03(-0.11%)
May 11, 2016 27.44 27.46 27.06 27.17 6,555 -0.17(-0.63%)
May 10, 2016 28.00 28.00 27.34 27.34 11,607 -0.61(-2.17%)
May 09, 2016 27.01 28.16 27.01 27.95 4,898 +0.68(+2.49%)
May 06, 2016 27.38 27.38 27.27 27.27 4,039 -0.11(-0.40%)
May 05, 2016 27.16 27.65 26.64 27.38 5,864 -0.25(-0.90%)
May 04, 2016 27.12 27.72 27.12 27.63 5,431 +0.46(+1.69%)
May 03, 2016 27.03 27.40 26.99 27.17 13,619 +0.69(+2.60%)
May 02, 2016 26.60 26.92 26.42 26.48 15,730 -0.12(-0.45%)
Apr 29, 2016 26.62 26.76 26.21 26.60 8,751 +0.00(+0.00%)
Apr 28, 2016 26.25 26.60 26.01 26.60 4,741 +0.50(+1.92%)
Apr 27, 2016 26.55 26.55 26.02 26.10 5,999 -0.48(-1.81%)
Apr 26, 2016 26.90 26.97 26.56 26.58 4,658 -0.47(-1.74%)
Apr 25, 2016 27.00 27.23 26.97 27.05 7,162 +0.41(+1.54%)
Apr 22, 2016 26.74 26.88 26.62 26.64 8,126 -0.42(-1.55%)
Apr 21, 2016 26.96 27.14 26.78 27.06 8,092 +0.06(+0.22%)
Apr 20, 2016 27.50 27.50 26.71 27.00 25,678 -0.25(-0.92%)
Apr 19, 2016 27.70 27.70 27.20 27.25 29,368 -0.62(-2.22%)
Apr 18, 2016 29.34 29.34 27.79 27.87 84,414 -0.37(-1.32%)
Apr 15, 2016 28.26 28.30 28.04 28.24 10,285 +0.26(+0.94%)
Apr 14, 2016 27.99 28.03 27.93 27.98 5,670 -0.04(-0.14%)
Apr 13, 2016 27.97 28.20 27.89 28.02 9,372 -0.08(-0.28%)
Apr 12, 2016 28.89 28.89 27.94 28.10 6,744 -0.76(-2.63%)
Apr 11, 2016 28.55 28.86 28.54 28.86 1,912 +0.07(+0.24%)
Apr 08, 2016 28.92 29.01 28.64 28.79 4,608 -0.65(-2.21%)
Apr 07, 2016 29.32 29.60 29.25 29.44 4,411 +0.11(+0.38%)
Apr 06, 2016 29.60 29.89 29.25 29.33 4,788 -0.57(-1.91%)
Apr 05, 2016 30.17 30.17 29.71 29.90 6,435 +0.19(+0.64%)
Apr 04, 2016 29.25 29.72 29.21 29.71 8,143 +0.27(+0.92%)
Apr 01, 2016 29.75 29.76 29.44 29.44 8,132 +0.41(+1.41%)
Mar 31, 2016 29.41 29.41 28.89 29.03 6,565 +0.00(+0.00%)
Mar 30, 2016 28.91 29.33 28.82 29.03 435,211 -0.06(-0.21%)
Mar 29, 2016 29.75 29.77 29.09 29.09 27,995 -0.29(-0.98%)
Mar 28, 2016 29.39 29.44 29.34 29.38 2,869 +0.21(+0.70%)
Mar 24, 2016 29.95 29.17 29.17 29.17 29,900 -0.06(-0.19%)
Mar 23, 2016 28.95 29.34 28.95 29.23 3,323 +0.71(+2.49%)
Mar 22, 2016 28.95 28.95 28.52 28.52 1,002 -0.03(-0.11%)
Mar 21, 2016 28.47 28.69 28.38 28.55 2,746 -0.08(-0.28%)
Mar 18, 2016 28.36 28.69 28.03 28.63 5,405 +0.09(+0.32%)
Mar 17, 2016 28.75 28.85 28.21 28.54 30,447 -0.29(-0.99%)
Mar 16, 2016 29.22 29.42 28.82 28.82 281,488 -0.69(-2.32%)
Mar 15, 2016 29.63 29.90 29.51 29.51 2,828 +0.22(+0.75%)
Mar 14, 2016 29.24 29.63 29.24 29.29 13,378 +0.20(+0.69%)
Mar 11, 2016 29.18 29.45 29.09 29.09 9,063 -0.97(-3.23%)
Mar 10, 2016 30.06 30.40 30.06 30.06 19,887 +0.27(+0.91%)
Mar 09, 2016 29.50 30.30 29.50 29.79 4,840 -0.51(-1.68%)
Mar 08, 2016 29.37 30.45 29.37 30.30 11,459 +1.09(+3.73%)
Mar 07, 2016 29.98 29.98 29.16 29.21 11,264 -0.65(-2.18%)
Mar 04, 2016 29.81 30.30 29.76 29.86 14,886 -0.23(-0.78%)
Mar 03, 2016 30.77 30.77 30.09 30.09 21,146 -0.51(-1.65%)
Mar 02, 2016 31.59 31.67 30.60 30.60 8,514 -0.83(-2.64%)
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.