Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.30 27.32 26.97 27.14 120,185 -0.18(-0.66%)
May 27, 2016 26.89 27.32 27.32 27.32 151,000 +0.55(+2.05%)
May 26, 2016 26.74 27.05 26.63 26.77 162,710 +0.09(+0.34%)
May 25, 2016 26.65 26.77 26.54 26.68 187,028 +0.04(+0.15%)
May 24, 2016 26.32 27.08 26.32 26.64 184,088 +0.41(+1.56%)
May 23, 2016 26.39 26.44 26.11 26.23 74,763 -0.15(-0.57%)
May 20, 2016 26.12 26.52 26.12 26.38 93,523 +0.28(+1.07%)
May 19, 2016 26.27 26.45 25.88 26.10 142,083 -0.31(-1.17%)
May 18, 2016 25.65 26.41 25.65 26.41 159,369 +0.76(+2.96%)
May 17, 2016 26.15 26.34 25.51 25.65 118,946 -0.52(-1.99%)
May 16, 2016 25.72 26.44 25.72 26.17 99,302 +0.45(+1.75%)
May 13, 2016 25.90 26.20 25.65 25.72 118,883 -0.25(-0.96%)
May 12, 2016 26.10 26.25 25.82 25.97 72,277 -0.11(-0.42%)
May 11, 2016 26.07 26.27 26.03 26.08 85,388 -0.27(-1.02%)
May 10, 2016 26.04 26.47 26.04 26.35 72,043 +0.39(+1.50%)
May 09, 2016 26.07 26.33 25.86 25.96 89,191 -0.17(-0.65%)
May 06, 2016 26.04 26.52 25.75 26.13 89,732 +0.05(+0.19%)
May 05, 2016 26.15 26.32 25.90 26.08 117,813 -0.06(-0.23%)
May 04, 2016 25.95 26.33 25.70 26.14 77,259 -0.02(-0.08%)
May 03, 2016 26.57 26.72 25.98 26.16 173,151 -0.59(-2.21%)
May 02, 2016 26.41 26.83 26.33 26.75 135,948 +0.34(+1.29%)
Apr 29, 2016 26.20 26.50 26.20 26.41 128,383 +0.05(+0.19%)
Apr 28, 2016 26.33 26.69 26.32 26.36 113,741 -0.19(-0.72%)
Apr 27, 2016 26.63 26.75 26.43 26.55 207,222 -0.13(-0.49%)
Apr 26, 2016 26.55 26.75 26.26 26.68 239,478 +0.25(+0.95%)
Apr 25, 2016 26.67 26.67 26.24 26.43 76,676 -0.24(-0.90%)
Apr 22, 2016 26.64 26.71 26.54 26.67 128,598 +0.09(+0.34%)
Apr 21, 2016 26.65 26.73 26.50 26.58 169,152 +0.06(+0.23%)
Apr 20, 2016 26.00 26.81 25.92 26.52 130,237 +0.82(+3.19%)
Apr 19, 2016 25.73 25.80 25.45 25.70 63,489 +0.12(+0.47%)
Apr 18, 2016 25.21 25.65 25.14 25.58 87,257 +0.35(+1.39%)
Apr 15, 2016 25.08 25.39 25.03 25.23 79,592 +0.03(+0.12%)
Apr 14, 2016 25.24 25.64 24.97 25.20 199,836 -0.07(-0.28%)
Apr 13, 2016 24.64 25.28 24.53 25.27 102,630 +0.71(+2.89%)
Apr 12, 2016 24.22 24.68 24.22 24.56 64,268 +0.34(+1.40%)
Apr 11, 2016 24.33 24.76 24.17 24.22 96,659 -0.04(-0.16%)
Apr 08, 2016 24.15 24.46 23.98 24.26 96,947 +0.32(+1.34%)
Apr 07, 2016 24.22 24.51 23.79 23.94 147,160 -0.32(-1.32%)
Apr 06, 2016 24.49 24.50 24.10 24.26 110,413 -0.24(-0.98%)
Apr 05, 2016 24.62 24.76 24.45 24.50 105,774 -0.24(-0.97%)
Apr 04, 2016 24.80 25.07 24.70 24.74 73,428 -0.09(-0.36%)
Apr 01, 2016 24.51 24.96 24.35 24.83 139,655 +0.20(+0.81%)
Mar 31, 2016 24.63 24.91 24.56 24.63 109,405 -0.07(-0.28%)
Mar 30, 2016 24.74 24.99 24.61 24.70 127,557 +0.04(+0.16%)
Mar 29, 2016 24.19 24.69 23.96 24.66 273,565 +0.47(+1.94%)
Mar 28, 2016 24.00 24.52 23.72 24.19 757,061 +1.08(+4.67%)
Mar 24, 2016 22.60 23.11 23.11 23.11 361,000 +0.32(+1.40%)
Mar 23, 2016 23.01 23.29 22.76 22.79 157,681 -0.34(-1.47%)
Mar 22, 2016 23.07 23.21 22.87 23.13 123,972 -0.07(-0.30%)
Mar 21, 2016 23.51 23.52 23.08 23.20 120,612 -0.28(-1.19%)
Mar 18, 2016 23.47 23.66 23.31 23.48 291,006 +0.17(+0.73%)
Mar 17, 2016 23.16 23.39 22.70 23.31 306,733 +0.11(+0.47%)
Mar 16, 2016 23.20 23.54 23.11 23.20 156,449 -0.15(-0.64%)
Mar 15, 2016 23.33 23.49 23.13 23.35 70,188 -0.19(-0.81%)
Mar 14, 2016 23.43 23.75 23.33 23.54 104,515 +0.08(+0.34%)
Mar 11, 2016 23.69 23.76 23.43 23.46 212,201 +0.08(+0.34%)
Mar 10, 2016 23.44 23.64 23.03 23.38 51,026 -0.02(-0.09%)
Mar 09, 2016 23.66 23.68 23.34 23.40 47,566 -0.13(-0.55%)
Mar 08, 2016 23.65 23.88 23.52 23.53 141,483 -0.25(-1.05%)
Mar 07, 2016 23.48 23.85 23.34 23.78 104,322 +0.16(+0.68%)
Mar 04, 2016 23.75 23.99 23.56 23.62 135,369 -0.10(-0.42%)
Mar 03, 2016 23.43 23.92 23.30 23.72 129,161 +0.26(+1.11%)
Mar 02, 2016 23.10 23.51 23.10 23.46 157,109 +0.28(+1.21%)
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.