Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.00 25.54 24.76 25.54 8,218,470 +0.69(+2.78%)
Jun 29, 2016 24.44 24.86 24.22 24.85 6,766,525 +0.86(+3.58%)
Jun 28, 2016 23.77 24.18 23.49 23.99 10,607,110 +0.83(+3.58%)
Jun 27, 2016 24.97 24.97 23.01 23.16 10,717,555 -2.41(-9.43%)
Jun 24, 2016 27.45 27.50 25.55 25.57 13,759,694 -4.05(-13.67%)
Jun 23, 2016 29.28 29.64 29.25 29.62 3,043,204 +0.85(+2.95%)
Jun 22, 2016 28.80 29.15 28.70 28.77 3,621,701 +0.12(+0.42%)
Jun 21, 2016 28.73 28.84 28.51 28.65 4,109,077 +0.02(+0.07%)
Jun 20, 2016 28.44 28.82 28.44 28.63 7,407,030 +0.90(+3.25%)
Jun 17, 2016 27.57 28.06 27.49 27.73 8,511,496 +0.22(+0.80%)
Jun 16, 2016 27.04 27.54 26.82 27.51 4,305,107 +0.11(+0.40%)
Jun 15, 2016 27.58 28.02 27.36 27.40 4,708,450 +0.00(+0.00%)
Jun 14, 2016 27.82 28.05 27.23 27.40 4,759,492 -0.55(-1.97%)
Jun 13, 2016 28.20 28.71 27.91 27.95 6,005,947 -0.47(-1.65%)
Jun 10, 2016 28.60 28.66 28.29 28.42 4,298,159 -0.65(-2.24%)
Jun 09, 2016 29.35 29.35 28.71 29.07 5,232,422 -0.52(-1.76%)
Jun 08, 2016 29.84 30.13 29.54 29.59 6,012,284 -0.26(-0.87%)
Jun 07, 2016 30.65 30.70 29.84 29.85 5,261,566 -0.76(-2.48%)
Jun 06, 2016 30.49 30.86 30.36 30.61 6,585,285 +0.20(+0.66%)
Jun 03, 2016 30.40 30.55 30.01 30.41 5,252,854 -0.42(-1.36%)
Jun 02, 2016 31.00 31.00 30.56 30.83 2,800,729 -0.48(-1.53%)
Jun 01, 2016 31.06 31.40 30.65 31.31 2,468,663 -0.09(-0.29%)
May 31, 2016 31.56 31.67 31.19 31.40 3,503,794 -0.05(-0.16%)
May 27, 2016 31.17 31.45 31.45 31.45 2,535,700 +0.35(+1.13%)
May 26, 2016 31.34 31.40 31.07 31.10 3,212,046 -0.27(-0.86%)
May 25, 2016 30.98 31.43 30.91 31.37 4,559,788 +0.64(+2.08%)
May 24, 2016 30.07 30.86 30.03 30.73 4,962,852 +0.86(+2.88%)
May 23, 2016 29.42 29.96 29.42 29.87 4,309,371 +0.33(+1.12%)
May 20, 2016 29.04 29.61 28.96 29.54 5,756,587 +0.75(+2.61%)
May 19, 2016 28.75 29.00 28.38 28.79 4,261,474 -0.20(-0.69%)
May 18, 2016 28.41 28.99 28.35 28.99 5,730,811 +0.58(+2.04%)
May 17, 2016 28.35 28.81 28.08 28.41 5,230,794 -0.04(-0.14%)
May 16, 2016 28.44 28.69 28.27 28.45 5,191,369 +0.07(+0.25%)
May 13, 2016 28.97 29.41 28.35 28.38 3,403,841 -0.68(-2.34%)
May 12, 2016 29.33 29.56 28.89 29.06 2,679,753 +0.01(+0.03%)
May 11, 2016 29.45 29.65 29.02 29.05 3,562,345 -0.94(-3.13%)
May 10, 2016 29.73 30.05 29.70 29.99 2,768,399 +0.45(+1.52%)
May 09, 2016 29.65 29.79 29.43 29.54 2,314,923 -0.12(-0.40%)
May 06, 2016 29.28 29.70 29.08 29.66 2,937,560 +0.19(+0.64%)
May 05, 2016 29.81 29.99 29.36 29.47 3,499,701 -0.25(-0.84%)
May 04, 2016 29.81 30.04 29.49 29.72 2,746,451 -0.41(-1.36%)
May 03, 2016 30.61 30.61 29.64 30.13 5,328,066 -0.93(-2.99%)
May 02, 2016 30.83 31.43 30.68 31.06 3,829,739 +0.05(+0.16%)
Apr 29, 2016 31.16 31.35 30.50 31.01 3,881,963 -0.48(-1.52%)
Apr 28, 2016 31.91 32.12 31.33 31.49 5,301,508 -1.24(-3.79%)
Apr 27, 2016 32.31 32.85 32.23 32.73 3,289,529 +0.30(+0.93%)
Apr 26, 2016 32.04 32.45 31.82 32.43 2,610,416 +0.61(+1.92%)
Apr 25, 2016 32.17 32.34 31.68 31.82 3,400,403 -0.54(-1.67%)
Apr 22, 2016 32.40 32.70 32.14 32.36 2,330,170 +0.05(+0.15%)
Apr 21, 2016 32.35 32.58 32.04 32.31 3,097,628 -0.07(-0.22%)
Apr 20, 2016 31.92 32.51 31.77 32.38 2,848,600 +0.59(+1.86%)
Apr 19, 2016 31.71 31.99 31.55 31.79 2,045,012 +0.26(+0.82%)
Apr 18, 2016 31.07 31.66 30.99 31.53 2,792,740 +0.29(+0.93%)
Apr 15, 2016 31.29 31.38 31.07 31.24 2,291,965 -0.07(-0.22%)
Apr 14, 2016 31.19 31.55 30.98 31.31 2,388,849 +0.09(+0.29%)
Apr 13, 2016 30.58 31.22 30.52 31.22 3,525,594 +1.14(+3.79%)
Apr 12, 2016 29.84 30.23 29.50 30.08 4,574,143 +0.46(+1.55%)
Apr 11, 2016 29.88 30.18 29.59 29.62 4,317,046 +0.02(+0.07%)
Apr 08, 2016 29.96 30.08 29.51 29.60 3,787,291 +0.00(+0.00%)
Apr 07, 2016 30.43 30.84 29.50 29.60 6,159,416 -1.16(-3.77%)
Apr 06, 2016 30.54 31.13 30.49 30.76 3,341,459 +0.07(+0.23%)
Apr 05, 2016 30.47 30.86 30.18 30.69 4,782,510 -0.40(-1.29%)
Apr 04, 2016 31.34 31.55 30.99 31.09 4,568,042 -0.29(-0.92%)
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.