Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.50 25.98 25.11 25.69 272,341 +0.68(+2.72%)
Jun 29, 2016 24.71 25.50 24.60 25.01 221,976 +0.72(+2.96%)
Jun 28, 2016 24.79 24.85 24.03 24.29 294,652 -0.16(-0.65%)
Jun 27, 2016 25.37 25.49 24.26 24.45 225,059 -1.34(-5.20%)
Jun 24, 2016 25.51 26.60 25.45 25.79 156,577 -0.93(-3.48%)
Jun 23, 2016 26.47 26.72 25.56 26.72 199,415 +0.67(+2.57%)
Jun 22, 2016 26.15 26.68 25.92 26.05 294,658 -0.75(-2.80%)
Jun 21, 2016 26.90 27.21 26.44 26.80 316,699 -0.67(-2.44%)
Jun 20, 2016 27.76 27.94 26.52 27.47 105,852 +0.03(+0.11%)
Jun 17, 2016 28.17 28.81 27.44 27.44 1,189,805 -0.60(-2.14%)
Jun 16, 2016 28.48 28.73 27.03 28.04 318,622 +0.47(+1.70%)
Jun 15, 2016 26.80 28.04 26.67 27.57 227,908 +0.59(+2.19%)
Jun 14, 2016 27.09 27.75 26.60 26.98 278,393 -0.11(-0.41%)
Jun 13, 2016 25.60 27.76 24.61 27.09 553,680 +0.15(+0.56%)
Jun 10, 2016 27.00 27.26 26.50 26.94 82,629 -0.30(-1.10%)
Jun 09, 2016 26.91 27.96 26.91 27.24 75,867 +0.00(+0.00%)
Jun 08, 2016 26.70 27.70 26.13 27.24 294,123 +0.68(+2.56%)
Jun 07, 2016 26.97 26.97 26.37 26.56 121,882 -0.19(-0.71%)
Jun 06, 2016 27.01 27.35 26.60 26.75 75,212 -0.14(-0.52%)
Jun 03, 2016 27.60 27.72 26.44 26.89 76,195 +0.05(+0.19%)
Jun 02, 2016 27.55 27.93 26.60 26.84 182,740 -0.71(-2.58%)
Jun 01, 2016 27.65 27.95 27.50 27.55 90,069 -0.25(-0.90%)
May 31, 2016 27.90 29.01 27.61 27.80 326,193 +0.03(+0.11%)
May 27, 2016 26.33 27.77 27.77 27.77 89,800 +1.35(+5.11%)
May 26, 2016 27.18 27.39 26.00 26.42 372,482 -0.67(-2.49%)
May 25, 2016 26.50 28.46 25.75 27.09 700,518 +0.96(+3.69%)
May 24, 2016 26.36 26.36 26.02 26.13 138,342 +0.13(+0.50%)
May 23, 2016 26.40 26.40 25.68 26.00 112,363 +0.29(+1.13%)
May 20, 2016 26.00 26.40 25.35 25.71 100,035 -0.09(-0.35%)
May 19, 2016 25.26 25.94 25.25 25.80 110,046 +0.54(+2.14%)
May 18, 2016 25.50 25.80 25.23 25.26 94,981 -0.24(-0.94%)
May 17, 2016 25.65 26.40 25.46 25.50 132,799 -0.11(-0.43%)
May 16, 2016 25.58 26.00 25.20 25.61 162,090 +0.05(+0.20%)
May 13, 2016 25.91 26.51 25.56 25.56 122,233 -0.44(-1.69%)
May 12, 2016 25.44 26.10 25.23 26.00 171,862 +0.50(+1.96%)
May 11, 2016 25.21 25.70 24.80 25.50 365,187 +0.22(+0.87%)
May 10, 2016 25.75 25.75 24.70 25.28 714,288 -0.69(-2.66%)
May 09, 2016 26.70 26.75 25.76 25.97 389,708 -0.22(-0.84%)
May 06, 2016 24.50 27.50 24.50 26.19 649,777 +2.04(+8.45%)
May 05, 2016 24.18 24.20 23.66 24.15 201,676 +0.31(+1.30%)
May 04, 2016 23.97 23.97 23.50 23.84 371,196 +0.03(+0.13%)
May 03, 2016 23.70 24.14 23.50 23.81 276,508 +0.01(+0.06%)
May 02, 2016 23.80 23.90 23.50 23.80 146,635 +0.09(+0.36%)
Apr 29, 2016 23.80 23.98 23.11 23.71 221,784 -0.05(-0.21%)
Apr 28, 2016 23.48 23.96 23.30 23.76 425,832 +0.19(+0.81%)
Apr 27, 2016 24.28 24.44 23.36 23.57 211,840 -0.39(-1.63%)
Apr 26, 2016 23.50 24.10 23.13 23.96 293,714 +0.51(+2.17%)
Apr 25, 2016 23.00 23.45 22.75 23.45 363,570 +0.60(+2.63%)
Apr 22, 2016 23.00 23.01 22.62 22.85 791,228 -0.12(-0.52%)
Apr 21, 2016 23.28 23.90 22.70 22.97 623,278 -0.03(-0.13%)
Apr 20, 2016 23.16 23.30 22.90 23.00 606,632 -0.41(-1.75%)
Apr 19, 2016 23.46 24.14 23.20 23.41 520,764 +0.16(+0.69%)
Apr 18, 2016 22.92 24.30 22.80 23.25 1,337,142 +0.25(+1.09%)
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.