Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.97 28.12 27.75 27.89 2,081,659 +0.07(+0.25%)
May 27, 2016 27.48 27.82 27.82 27.82 2,452,000 +0.45(+1.64%)
May 26, 2016 27.59 27.64 27.20 27.37 1,488,497 -0.22(-0.80%)
May 25, 2016 27.60 27.99 27.51 27.59 2,517,313 +0.23(+0.84%)
May 24, 2016 26.86 27.39 26.63 27.36 2,882,026 +0.79(+2.97%)
May 23, 2016 26.67 26.85 26.37 26.57 3,150,163 -0.12(-0.45%)
May 20, 2016 26.56 27.04 26.37 26.69 5,642,607 +0.30(+1.14%)
May 19, 2016 26.52 26.91 26.01 26.39 3,533,655 -0.26(-0.98%)
May 18, 2016 25.15 26.65 24.98 26.65 5,371,272 +1.47(+5.84%)
May 17, 2016 25.12 25.51 24.84 25.18 2,443,789 -0.03(-0.12%)
May 16, 2016 25.02 25.35 24.79 25.21 2,839,998 +0.32(+1.29%)
May 13, 2016 25.32 25.78 24.80 24.89 2,148,759 -0.42(-1.66%)
May 12, 2016 25.44 25.73 25.11 25.31 2,964,868 -0.01(-0.04%)
May 11, 2016 25.60 25.81 25.32 25.32 2,846,905 -0.33(-1.29%)
May 10, 2016 24.99 25.70 24.87 25.65 3,298,733 +0.74(+2.97%)
May 09, 2016 24.85 25.19 24.58 24.91 2,746,779 -0.02(-0.08%)
May 06, 2016 24.72 25.19 24.44 24.93 3,799,858 -0.02(-0.08%)
May 05, 2016 24.94 25.27 24.59 24.95 3,229,440 +0.09(+0.36%)
May 04, 2016 24.95 25.39 24.68 24.86 2,508,268 -0.43(-1.70%)
May 03, 2016 25.30 25.36 24.85 25.29 4,317,450 -0.43(-1.67%)
May 02, 2016 25.19 25.77 24.79 25.72 4,685,618 +0.54(+2.14%)
Apr 29, 2016 25.26 25.32 24.86 25.18 3,343,407 -0.24(-0.94%)
Apr 28, 2016 25.92 26.14 25.34 25.42 3,310,230 -0.74(-2.83%)
Apr 27, 2016 26.11 26.47 25.85 26.16 2,639,677 -0.10(-0.38%)
Apr 26, 2016 26.03 26.27 25.86 26.26 3,505,703 +0.30(+1.16%)
Apr 25, 2016 26.00 26.23 25.80 25.96 2,573,997 -0.18(-0.69%)
Apr 22, 2016 25.50 26.66 25.46 26.14 5,263,336 +0.80(+3.16%)
Apr 21, 2016 25.09 25.34 24.83 25.34 5,774,932 +0.35(+1.40%)
Apr 20, 2016 24.50 25.12 24.21 24.99 4,734,792 +0.50(+2.04%)
Apr 19, 2016 24.77 24.77 24.18 24.49 4,596,187 -0.19(-0.77%)
Apr 18, 2016 24.40 24.70 24.26 24.68 2,439,122 +0.16(+0.65%)
Apr 15, 2016 24.79 24.85 24.37 24.52 3,078,729 -0.25(-1.01%)
Apr 14, 2016 24.84 25.12 24.67 24.77 2,345,485 -0.10(-0.40%)
Apr 13, 2016 24.12 25.07 24.05 24.87 3,528,056 +1.05(+4.41%)
Apr 12, 2016 23.50 23.95 23.50 23.82 2,220,987 +0.35(+1.49%)
Apr 11, 2016 23.35 23.91 23.31 23.47 2,333,584 +0.27(+1.16%)
Apr 08, 2016 23.34 23.40 23.08 23.20 2,934,846 +0.25(+1.09%)
Apr 07, 2016 23.43 24.05 22.86 22.95 4,013,055 -1.14(-4.73%)
Apr 06, 2016 24.18 24.18 23.80 24.09 2,675,040 +0.16(+0.67%)
Apr 05, 2016 24.15 24.43 23.76 23.93 4,126,922 -0.75(-3.04%)
Apr 04, 2016 24.95 25.11 24.61 24.68 2,234,377 -0.29(-1.16%)
Apr 01, 2016 24.20 25.01 24.10 24.97 2,722,311 +0.48(+1.96%)
Mar 31, 2016 24.68 24.82 24.46 24.49 2,726,308 -0.17(-0.69%)
Mar 30, 2016 24.72 25.05 24.32 24.66 3,055,704 +0.24(+0.98%)
Mar 29, 2016 24.27 24.47 23.85 24.42 3,605,722 -0.01(-0.04%)
Mar 28, 2016 24.71 24.80 24.25 24.43 3,359,103 -0.23(-0.93%)
Mar 24, 2016 24.50 24.66 24.66 24.66 2,736,400 -0.14(-0.56%)
Mar 23, 2016 25.00 25.19 24.75 24.80 2,160,919 -0.41(-1.63%)
Mar 22, 2016 24.85 25.41 24.69 25.21 2,296,957 -0.01(-0.04%)
Mar 21, 2016 25.16 25.76 24.99 25.22 2,174,882 +0.06(+0.24%)
Mar 18, 2016 25.08 25.26 24.90 25.16 7,334,072 +0.16(+0.64%)
Mar 17, 2016 24.36 25.17 24.07 25.00 3,897,605 +0.58(+2.38%)
Mar 16, 2016 24.54 25.26 24.27 24.42 4,751,500 -0.40(-1.61%)
Mar 15, 2016 23.67 24.87 23.58 24.82 3,736,893 -0.02(-0.08%)
Mar 14, 2016 25.40 25.45 24.59 24.84 5,054,221 -0.57(-2.24%)
Mar 11, 2016 24.70 25.43 24.70 25.41 4,595,849 +1.04(+4.27%)
Mar 10, 2016 24.77 24.94 23.87 24.37 3,765,626 -0.08(-0.33%)
Mar 09, 2016 24.63 24.70 24.09 24.45 4,723,417 +0.09(+0.37%)
Mar 08, 2016 25.06 25.26 24.35 24.36 5,888,994 -1.06(-4.17%)
Mar 07, 2016 24.99 25.47 24.57 25.42 2,596,314 +0.10(+0.39%)
Mar 04, 2016 25.41 25.94 25.12 25.32 3,971,187 +0.08(+0.32%)
Mar 03, 2016 24.88 25.36 24.69 25.24 4,125,699 +0.25(+1.00%)
Mar 02, 2016 24.82 25.15 24.60 24.99 2,834,446 +0.11(+0.44%)
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.