Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.89 31.15 30.28 31.01 262,341 +0.36(+1.17%)
May 27, 2016 30.00 30.65 30.65 30.65 66,400 +0.67(+2.23%)
May 26, 2016 29.89 30.23 29.89 29.98 102,502 +0.05(+0.17%)
May 25, 2016 29.83 30.25 29.57 29.93 81,162 +0.18(+0.61%)
May 24, 2016 29.49 30.05 29.49 29.75 53,777 +0.46(+1.57%)
May 23, 2016 28.93 29.50 28.59 29.29 118,625 +0.43(+1.49%)
May 20, 2016 28.68 30.33 28.68 28.86 66,523 +0.37(+1.30%)
May 19, 2016 29.21 29.59 28.41 28.49 50,485 -0.81(-2.76%)
May 18, 2016 29.05 30.08 28.01 29.30 123,925 +0.07(+0.24%)
May 17, 2016 28.89 30.30 28.89 29.23 202,073 +0.29(+1.00%)
May 16, 2016 28.36 29.27 28.26 28.94 81,609 +0.74(+2.62%)
May 13, 2016 28.21 28.32 27.94 28.20 39,947 +0.02(+0.07%)
May 12, 2016 28.30 28.71 27.56 28.18 56,191 +0.02(+0.05%)
May 11, 2016 28.72 28.76 27.81 28.16 22,571 -0.68(-2.34%)
May 10, 2016 28.60 29.59 28.29 28.84 84,159 +0.43(+1.51%)
May 09, 2016 29.37 29.41 28.05 28.41 90,211 -1.09(-3.69%)
May 06, 2016 29.73 30.50 28.99 29.50 144,655 -0.34(-1.14%)
May 05, 2016 30.12 31.04 29.57 29.84 90,760 -0.22(-0.73%)
May 04, 2016 29.45 30.43 29.36 30.06 53,394 +0.38(+1.28%)
May 03, 2016 29.87 30.14 29.26 29.68 106,182 -0.49(-1.62%)
May 02, 2016 29.80 30.82 29.80 30.17 30,071 +0.37(+1.24%)
Apr 29, 2016 29.91 30.29 29.24 29.80 83,327 -0.58(-1.91%)
Apr 28, 2016 30.55 31.13 30.20 30.38 45,010 -0.27(-0.88%)
Apr 27, 2016 31.30 31.42 30.54 30.65 107,516 -0.66(-2.11%)
Apr 26, 2016 31.27 31.90 31.24 31.31 50,814 +0.01(+0.03%)
Apr 25, 2016 31.51 31.87 30.85 31.30 104,009 -0.40(-1.26%)
Apr 22, 2016 31.78 31.96 31.39 31.70 119,935 -0.16(-0.50%)
Apr 21, 2016 31.82 32.43 31.63 31.86 52,695 -0.07(-0.22%)
Apr 20, 2016 31.63 32.54 31.34 31.93 42,433 +0.26(+0.82%)
Apr 19, 2016 32.28 32.62 31.64 31.67 41,210 -0.67(-2.07%)
Apr 18, 2016 32.50 32.78 32.12 32.34 108,671 +0.12(+0.37%)
Apr 15, 2016 31.04 32.29 31.04 32.22 112,312 +1.30(+4.20%)
Apr 14, 2016 31.25 31.40 30.52 30.92 90,584 -0.25(-0.80%)
Apr 13, 2016 30.76 31.25 30.57 31.17 84,436 +0.72(+2.36%)
Apr 12, 2016 30.31 30.75 30.31 30.45 22,617 +0.07(+0.23%)
Apr 11, 2016 30.27 30.82 30.14 30.38 30,725 +0.19(+0.63%)
Apr 08, 2016 30.65 30.83 29.96 30.19 81,540 -0.22(-0.72%)
Apr 07, 2016 30.74 31.17 29.64 30.41 132,886 -0.43(-1.39%)
Apr 06, 2016 31.00 31.00 30.42 30.84 89,183 -0.02(-0.06%)
Apr 05, 2016 30.78 30.95 30.44 30.86 124,043 -0.11(-0.36%)
Apr 04, 2016 31.01 31.08 30.11 30.97 95,082 -0.02(-0.06%)
Apr 01, 2016 30.67 31.08 30.27 30.99 53,430 -0.03(-0.10%)
Mar 31, 2016 31.23 31.59 30.86 31.02 102,147 -0.10(-0.32%)
Mar 30, 2016 30.53 31.25 30.16 31.12 185,090 +0.72(+2.37%)
Mar 29, 2016 30.34 30.53 30.31 30.40 157,136 +0.08(+0.26%)
Mar 28, 2016 30.37 30.56 30.01 30.32 71,270 -0.21(-0.69%)
Mar 24, 2016 29.96 30.53 30.53 30.53 102,800 +0.51(+1.70%)
Mar 23, 2016 30.44 30.91 29.98 30.02 115,816 -0.72(-2.34%)
Mar 22, 2016 30.79 30.99 30.29 30.74 76,548 -0.08(-0.26%)
Mar 21, 2016 30.82 31.08 29.52 30.82 111,276 -0.02(-0.06%)
Mar 18, 2016 30.33 30.88 30.31 30.84 136,054 +0.59(+1.95%)
Mar 17, 2016 30.35 30.45 30.01 30.25 86,872 -0.15(-0.49%)
Mar 16, 2016 30.22 30.50 30.09 30.40 66,460 +0.26(+0.86%)
Mar 15, 2016 30.29 30.41 29.70 30.14 120,619 -0.32(-1.05%)
Mar 14, 2016 30.57 30.73 29.95 30.46 49,897 -0.10(-0.33%)
Mar 11, 2016 30.40 30.77 30.16 30.56 62,934 +0.47(+1.56%)
Mar 10, 2016 30.48 30.48 29.81 30.09 115,102 -0.39(-1.26%)
Mar 09, 2016 30.72 30.98 30.26 30.48 59,987 -0.11(-0.38%)
Mar 08, 2016 31.07 31.50 30.55 30.59 96,333 -0.55(-1.77%)
Mar 07, 2016 31.21 31.32 30.36 31.14 231,693 -0.70(-2.20%)
Mar 04, 2016 32.58 32.58 31.51 31.84 250,454 -1.05(-3.19%)
Mar 03, 2016 29.90 33.49 29.40 32.89 195,244 +4.52(+15.93%)
Mar 02, 2016 28.30 28.65 27.88 28.37 201,663 +0.28(+1.00%)
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.