Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 34.27 35.32 34.27 35.28 156,657 +1.09(+3.19%)
Jun 29, 2016 33.52 34.26 33.26 34.19 156,916 +1.09(+3.30%)
Jun 28, 2016 33.52 33.96 33.07 33.10 189,774 -0.02(-0.05%)
Jun 27, 2016 33.19 33.72 32.84 33.12 166,546 -0.36(-1.06%)
Jun 24, 2016 33.79 34.17 33.45 33.47 320,732 -1.78(-5.04%)
Jun 23, 2016 35.37 35.86 35.21 35.25 86,519 +0.17(+0.48%)
Jun 22, 2016 35.71 35.93 35.06 35.08 106,258 -0.47(-1.33%)
Jun 21, 2016 35.34 35.74 34.99 35.55 154,453 +0.30(+0.84%)
Jun 20, 2016 35.28 35.56 34.77 35.26 270,542 +0.32(+0.92%)
Jun 17, 2016 35.24 35.52 34.68 34.94 235,709 -0.39(-1.10%)
Jun 16, 2016 35.76 35.79 35.07 35.33 127,003 -0.52(-1.44%)
Jun 15, 2016 35.01 36.15 34.61 35.84 245,857 +0.83(+2.37%)
Jun 14, 2016 35.62 36.05 34.91 35.01 174,232 -0.85(-2.36%)
Jun 13, 2016 36.30 37.24 35.70 35.86 357,870 -0.47(-1.30%)
Jun 10, 2016 34.79 36.39 34.57 36.33 558,067 +1.15(+3.27%)
Jun 09, 2016 34.04 36.09 33.83 35.18 404,201 +1.41(+4.18%)
Jun 08, 2016 30.02 34.04 30.02 33.77 693,668 +4.75(+16.38%)
Jun 07, 2016 28.80 29.23 28.61 29.02 108,631 +0.18(+0.62%)
Jun 06, 2016 28.97 29.27 28.69 28.84 79,170 -0.03(-0.09%)
Jun 03, 2016 28.91 29.03 28.74 28.86 80,294 -0.04(-0.15%)
Jun 02, 2016 28.93 29.02 28.74 28.91 52,597 -0.05(-0.18%)
Jun 01, 2016 29.18 29.49 28.70 28.96 113,215 -0.39(-1.33%)
May 31, 2016 28.96 29.44 28.96 29.35 102,168 +0.41(+1.40%)
May 27, 2016 29.02 28.94 28.94 28.94 53,446 -0.14(-0.47%)
May 26, 2016 29.25 29.41 28.89 29.08 87,016 -0.21(-0.72%)
May 25, 2016 29.35 29.57 29.02 29.29 97,773 +0.06(+0.20%)
May 24, 2016 28.99 29.40 28.99 29.23 73,322 +0.34(+1.17%)
May 23, 2016 28.76 29.42 28.71 28.89 205,221 +0.08(+0.29%)
May 20, 2016 28.39 29.02 28.39 28.80 63,725 +0.43(+1.52%)
May 19, 2016 28.25 28.61 27.83 28.37 85,877 +0.05(+0.18%)
May 18, 2016 28.50 28.78 28.17 28.32 82,434 -0.21(-0.74%)
May 17, 2016 28.09 28.73 28.09 28.53 146,422 +0.27(+0.96%)
May 16, 2016 27.85 28.38 27.81 28.26 106,897 +0.59(+2.14%)
May 13, 2016 28.04 28.47 27.65 27.67 99,389 -0.54(-1.92%)
May 12, 2016 28.64 28.83 28.19 28.21 83,344 -0.36(-1.27%)
May 11, 2016 28.85 29.37 28.52 28.58 98,567 -0.42(-1.46%)
May 10, 2016 28.55 29.08 28.53 29.00 108,305 +0.50(+1.75%)
May 09, 2016 28.56 28.86 28.42 28.50 96,278 -0.19(-0.65%)
May 06, 2016 28.47 28.82 28.36 28.69 125,372 +0.08(+0.27%)
May 05, 2016 28.69 29.27 28.60 28.61 112,960 -0.06(-0.21%)
May 04, 2016 28.86 29.05 28.48 28.67 127,351 -0.21(-0.73%)
May 03, 2016 29.08 29.30 28.80 28.88 120,719 -0.30(-1.01%)
May 02, 2016 29.06 29.35 28.70 29.18 88,853 +0.27(+0.94%)
Apr 29, 2016 29.02 29.20 28.64 28.91 79,408 -0.22(-0.75%)
Apr 28, 2016 28.99 29.60 28.90 29.13 94,449 -0.02(-0.06%)
Apr 27, 2016 28.80 29.25 28.69 29.14 97,787 +0.29(+1.00%)
Apr 26, 2016 28.41 28.91 28.16 28.86 84,695 +0.63(+2.25%)
Apr 25, 2016 28.46 28.48 27.96 28.22 141,043 -0.32(-1.13%)
Apr 22, 2016 28.31 28.75 28.21 28.54 200,381 +0.22(+0.78%)
Apr 21, 2016 28.53 28.67 28.14 28.32 88,899 -0.30(-1.06%)
Apr 20, 2016 29.42 29.42 28.53 28.63 105,578 -0.85(-2.90%)
Apr 19, 2016 29.21 29.70 29.21 29.48 187,949 +0.27(+0.93%)
Apr 18, 2016 28.31 29.23 28.12 29.21 125,854 +0.85(+3.01%)
Apr 15, 2016 26.70 28.41 25.90 28.36 259,862 -0.54(-1.87%)
Apr 14, 2016 28.68 29.16 28.64 28.90 85,229 +0.27(+0.95%)
Apr 13, 2016 28.53 28.74 28.36 28.63 98,402 +0.18(+0.62%)
Apr 12, 2016 27.68 28.69 27.49 28.45 72,437 +0.87(+3.16%)
Apr 11, 2016 28.36 28.57 27.55 27.58 135,363 -0.56(-1.98%)
Apr 08, 2016 28.57 28.61 28.09 28.14 116,375 -0.14(-0.48%)
Apr 07, 2016 28.65 28.78 28.15 28.27 136,421 -0.63(-2.17%)
Apr 06, 2016 28.82 29.30 28.34 28.90 172,303 +0.25(+0.89%)
Apr 05, 2016 28.65 29.06 28.58 28.64 123,492 -0.16(-0.56%)
Apr 04, 2016 29.66 29.66 28.70 28.80 187,944 -0.85(-2.88%)
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.