Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.16 27.21 27.10 27.17 16,977,302 +0.02(+0.07%)
Jun 29, 2016 27.17 27.23 27.09 27.15 13,672,477 -0.03(-0.11%)
Jun 28, 2016 27.16 27.24 27.04 27.18 17,416,486 +0.14(+0.52%)
Jun 27, 2016 27.17 27.38 26.93 27.04 15,577,151 -0.25(-0.92%)
Jun 24, 2016 27.49 27.59 27.29 27.29 17,531,832 -0.57(-2.05%)
Jun 23, 2016 27.71 27.86 27.69 27.86 11,327,222 +0.21(+0.76%)
Jun 22, 2016 27.64 27.76 27.64 27.65 11,916,848 -0.09(-0.32%)
Jun 21, 2016 27.72 27.84 27.71 27.74 10,020,455 +0.02(+0.07%)
Jun 20, 2016 27.59 27.80 27.58 27.72 8,309,736 +0.32(+1.17%)
Jun 17, 2016 27.71 27.75 27.38 27.40 19,741,244 -0.28(-1.01%)
Jun 16, 2016 27.52 27.73 27.47 27.68 8,308,928 +0.06(+0.22%)
Jun 15, 2016 27.64 27.72 27.59 27.62 7,012,539 +0.01(+0.04%)
Jun 14, 2016 27.60 27.70 27.51 27.61 9,448,295 -0.06(-0.22%)
Jun 13, 2016 27.52 27.84 27.52 27.67 6,490,059 -0.04(-0.14%)
Jun 10, 2016 27.74 27.84 27.68 27.71 6,184,860 -0.16(-0.57%)
Jun 09, 2016 27.85 27.98 27.82 27.87 7,099,074 -0.07(-0.25%)
Jun 08, 2016 28.01 28.10 27.90 27.94 8,465,901 -0.07(-0.25%)
Jun 07, 2016 28.00 28.07 27.90 28.01 18,661,190 +0.04(+0.14%)
Jun 06, 2016 27.98 28.10 27.93 27.97 12,226,843 +0.06(+0.21%)
Jun 03, 2016 27.91 27.95 27.69 27.91 17,084,378 -0.02(-0.07%)
Jun 02, 2016 27.79 27.95 27.78 27.93 10,698,614 -0.02(-0.07%)
Jun 01, 2016 27.74 27.98 27.72 27.95 10,109,870 +0.00(+0.00%)
May 31, 2016 27.78 27.95 27.72 27.95 17,323,584 +0.12(+0.43%)
May 27, 2016 27.71 27.83 27.83 27.83 7,734,800 -0.01(-0.04%)
May 26, 2016 27.76 27.90 27.73 27.84 5,781,706 +0.02(+0.07%)
May 25, 2016 27.84 27.91 27.78 27.82 7,463,114 -0.05(-0.18%)
May 24, 2016 27.73 27.89 27.65 27.87 8,423,239 +0.17(+0.61%)
May 23, 2016 27.73 27.91 27.69 27.70 10,740,181 -0.11(-0.40%)
May 20, 2016 27.72 27.82 27.64 27.81 8,135,136 +0.16(+0.58%)
May 19, 2016 27.72 27.75 27.55 27.65 8,534,101 -0.08(-0.29%)
May 18, 2016 27.66 27.76 27.62 27.73 10,801,031 +0.07(+0.25%)
May 17, 2016 27.73 27.97 27.58 27.66 19,319,684 -0.12(-0.43%)
May 16, 2016 27.36 27.85 27.36 27.78 19,574,554 +0.41(+1.50%)
May 13, 2016 27.02 27.44 27.00 27.37 16,087,829 +0.33(+1.22%)
May 12, 2016 27.22 27.32 26.95 27.04 11,367,374 -0.10(-0.37%)
May 11, 2016 26.98 27.32 26.75 27.14 24,695,628 +0.07(+0.26%)
May 10, 2016 26.90 27.09 26.82 27.07 13,190,592 +0.21(+0.78%)
May 09, 2016 26.53 26.99 26.53 26.86 16,669,234 +0.42(+1.59%)
May 06, 2016 26.25 26.52 26.17 26.44 13,567,534 +0.17(+0.65%)
May 05, 2016 26.22 26.35 26.19 26.27 7,937,001 +0.08(+0.31%)
May 04, 2016 26.13 26.39 26.08 26.19 9,085,989 +0.03(+0.11%)
May 03, 2016 26.35 26.39 26.15 26.16 11,103,499 -0.29(-1.10%)
May 02, 2016 26.14 26.49 26.00 26.45 8,394,664 +0.34(+1.30%)
Apr 29, 2016 26.15 26.19 25.84 26.11 11,997,045 -0.08(-0.31%)
Apr 28, 2016 26.32 26.52 26.12 26.19 14,236,557 -0.28(-1.06%)
Apr 27, 2016 26.45 26.51 26.29 26.47 11,666,570 -0.01(-0.04%)
Apr 26, 2016 26.50 26.61 26.43 26.48 5,147,858 -0.02(-0.08%)
Apr 25, 2016 26.49 26.57 26.43 26.50 5,512,019 -0.07(-0.26%)
Apr 22, 2016 26.47 26.67 26.40 26.57 9,760,995 +0.13(+0.49%)
Apr 21, 2016 26.34 26.47 26.25 26.44 8,988,663 +0.07(+0.27%)
Apr 20, 2016 26.07 26.48 26.06 26.37 15,847,903 +0.82(+3.21%)
Apr 19, 2016 25.44 25.77 25.44 25.55 9,272,273 +0.01(+0.04%)
Apr 18, 2016 25.44 25.67 25.44 25.54 11,441,487 -0.01(-0.04%)
Apr 15, 2016 25.64 25.76 25.53 25.55 12,536,008 -0.08(-0.31%)
Apr 14, 2016 25.70 25.72 25.56 25.63 11,666,263 -0.11(-0.43%)
Apr 13, 2016 25.75 25.78 25.46 25.74 13,506,427 +0.09(+0.35%)
Apr 12, 2016 25.84 25.93 25.60 25.65 17,030,556 -0.13(-0.50%)
Apr 11, 2016 25.74 26.01 25.74 25.78 14,610,844 +0.09(+0.35%)
Apr 08, 2016 25.87 26.00 25.51 25.69 42,114,240 -0.33(-1.27%)
Apr 07, 2016 26.20 26.48 25.61 26.02 23,074,328 -0.39(-1.48%)
Apr 06, 2016 26.33 26.45 26.23 26.41 7,302,139 +0.02(+0.08%)
Apr 05, 2016 26.72 26.76 26.35 26.39 7,614,134 -0.37(-1.38%)
Apr 04, 2016 26.80 26.89 26.71 26.76 3,922,840 -0.07(-0.26%)
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.