Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.93 27.08 26.72 26.94 2,407,774 -0.02(-0.07%)
May 27, 2016 26.70 26.96 26.96 26.96 2,559,388 +0.27(+1.00%)
May 26, 2016 26.88 27.10 26.68 26.69 2,840,185 -0.21(-0.79%)
May 25, 2016 26.63 26.98 26.58 26.90 2,295,928 +0.33(+1.25%)
May 24, 2016 26.39 26.62 26.31 26.57 2,224,574 +0.37(+1.41%)
May 23, 2016 26.25 26.60 26.18 26.20 3,146,771 -0.02(-0.07%)
May 20, 2016 26.05 26.43 26.05 26.22 2,336,537 +0.19(+0.74%)
May 19, 2016 26.20 26.25 25.82 26.03 1,894,864 -0.21(-0.81%)
May 18, 2016 26.47 26.57 26.06 26.24 2,766,342 -0.32(-1.21%)
May 17, 2016 26.72 26.97 26.45 26.56 2,453,375 -0.28(-1.03%)
May 16, 2016 26.88 27.00 26.62 26.84 1,884,493 -0.10(-0.38%)
May 13, 2016 26.95 27.21 26.84 26.94 1,910,562 -0.10(-0.37%)
May 12, 2016 27.28 27.43 26.92 27.04 2,791,843 -0.22(-0.81%)
May 11, 2016 27.45 27.45 27.09 27.26 2,911,798 -0.40(-1.43%)
May 10, 2016 27.27 27.69 27.14 27.66 3,238,238 +0.57(+2.11%)
May 09, 2016 27.26 27.44 26.95 27.09 2,626,180 -0.11(-0.41%)
May 06, 2016 27.31 27.32 26.95 27.20 2,963,119 -0.28(-1.01%)
May 05, 2016 26.86 27.56 26.45 27.47 5,993,061 +0.22(+0.81%)
May 04, 2016 27.31 27.58 27.21 27.25 4,412,164 -0.10(-0.37%)
May 03, 2016 27.60 27.72 27.32 27.35 3,709,138 -0.51(-1.82%)
May 02, 2016 27.75 27.92 27.53 27.86 3,199,522 +0.11(+0.40%)
Apr 29, 2016 27.85 27.93 27.32 27.75 4,589,855 -0.41(-1.47%)
Apr 28, 2016 28.19 28.41 27.90 28.16 3,932,383 -0.19(-0.68%)
Apr 27, 2016 28.43 28.52 28.04 28.36 2,962,854 -0.08(-0.29%)
Apr 26, 2016 28.50 28.71 28.26 28.44 3,052,899 -0.06(-0.19%)
Apr 25, 2016 28.27 28.54 28.16 28.50 2,692,391 +0.17(+0.59%)
Apr 22, 2016 27.69 28.33 27.67 28.33 2,801,295 +0.61(+2.19%)
Apr 21, 2016 27.64 27.98 27.60 27.72 4,594,556 +0.11(+0.40%)
Apr 20, 2016 27.72 27.81 27.46 27.61 2,908,627 -0.06(-0.23%)
Apr 19, 2016 27.79 28.07 27.60 27.68 4,789,169 -0.04(-0.13%)
Apr 18, 2016 27.50 27.86 27.49 27.71 6,742,580 +0.22(+0.80%)
Apr 15, 2016 27.56 27.67 27.31 27.49 6,333,782 +0.05(+0.17%)
Apr 14, 2016 27.61 27.66 27.32 27.44 4,741,997 -0.08(-0.30%)
Apr 13, 2016 27.23 27.65 27.23 27.53 4,568,897 +0.42(+1.56%)
Apr 12, 2016 26.47 27.20 26.47 27.10 4,311,035 +0.68(+2.58%)
Apr 11, 2016 26.69 26.81 26.41 26.42 2,126,721 -0.09(-0.35%)
Apr 08, 2016 26.76 26.98 26.45 26.51 2,584,019 -0.04(-0.14%)
Apr 07, 2016 26.85 26.95 26.39 26.55 2,226,679 -0.50(-1.84%)
Apr 06, 2016 26.56 27.08 26.56 27.05 2,143,402 +0.52(+1.94%)
Apr 05, 2016 26.53 26.72 26.39 26.53 2,268,339 -0.19(-0.72%)
Apr 04, 2016 26.79 26.99 26.62 26.73 1,931,081 -0.10(-0.38%)
Apr 01, 2016 25.85 26.87 25.77 26.83 3,916,311 +0.85(+3.26%)
Mar 31, 2016 26.01 26.16 26.01 25.98 3,086,275 +0.00(+0.00%)
Mar 30, 2016 26.07 26.16 25.91 25.98 2,266,108 +0.03(+0.11%)
Mar 29, 2016 25.70 26.03 25.56 25.95 3,009,539 +0.17(+0.64%)
Mar 28, 2016 25.93 26.03 25.77 25.79 3,346,919 -0.03(-0.11%)
Mar 24, 2016 25.72 25.81 25.81 25.81 3,135,220 +0.03(+0.11%)
Mar 23, 2016 25.81 25.87 25.63 25.79 2,973,316 -0.01(-0.04%)
Mar 22, 2016 25.73 25.92 25.60 25.80 1,426,613 -0.04(-0.14%)
Mar 21, 2016 25.99 26.10 25.78 25.83 2,104,412 -0.14(-0.53%)
Mar 18, 2016 25.99 26.12 25.71 25.97 8,765,132 -0.02(-0.07%)
Mar 17, 2016 25.82 26.38 25.82 25.99 5,707,527 +0.00(+0.00%)
Mar 16, 2016 25.80 26.33 25.68 25.99 7,802,137 +0.09(+0.34%)
Mar 15, 2016 25.72 25.92 25.70 25.90 2,146,134 -0.02(-0.09%)
Mar 14, 2016 25.92 26.04 25.74 25.92 3,211,983 -0.05(-0.18%)
Mar 11, 2016 26.07 26.18 25.85 25.97 3,738,784 +0.19(+0.75%)
Mar 10, 2016 26.00 26.00 25.54 25.78 3,412,799 -0.09(-0.36%)
Mar 09, 2016 25.73 25.97 25.66 25.87 2,601,967 +0.23(+0.90%)
Mar 08, 2016 25.74 25.91 25.49 25.64 3,975,744 -0.28(-1.07%)
Mar 07, 2016 25.45 26.05 25.45 25.92 2,208,902 +0.13(+0.50%)
Mar 04, 2016 25.88 25.88 25.32 25.79 3,386,277 -0.01(-0.04%)
Mar 03, 2016 25.48 25.80 25.19 25.80 1,880,403 +0.29(+1.16%)
Mar 02, 2016 25.71 25.87 25.35 25.50 2,266,054 -0.32(-1.25%)
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.