Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.75 31.03 30.40 31.03 12,158,183 +0.29(+0.93%)
Jun 29, 2016 30.66 30.92 30.57 30.75 8,997,325 +0.34(+1.11%)
Jun 28, 2016 31.05 31.21 30.27 30.41 14,156,075 -0.48(-1.56%)
Jun 27, 2016 29.42 31.10 29.31 30.89 23,111,132 +1.25(+4.21%)
Jun 24, 2016 28.68 29.95 28.60 29.64 17,414,252 +0.40(+1.36%)
Jun 23, 2016 29.14 29.25 28.98 29.25 10,148,389 +0.38(+1.32%)
Jun 22, 2016 29.10 29.13 28.75 28.87 20,096,432 -0.21(-0.73%)
Jun 21, 2016 29.31 29.37 28.91 29.08 15,793,828 -0.20(-0.69%)
Jun 20, 2016 29.78 30.09 29.28 29.28 10,690,486 -0.40(-1.34%)
Jun 17, 2016 29.84 29.95 29.12 29.68 19,653,258 -0.24(-0.82%)
Jun 16, 2016 31.19 31.19 29.82 29.92 22,563,040 -0.20(-0.67%)
Jun 15, 2016 29.93 30.37 29.64 30.12 15,999,947 -0.04(-0.14%)
Jun 14, 2016 30.33 30.52 29.87 30.16 10,480,147 -0.32(-1.05%)
Jun 13, 2016 30.75 30.84 30.30 30.49 10,699,098 -0.57(-1.82%)
Jun 10, 2016 30.69 31.21 30.51 31.05 9,209,845 +0.19(+0.63%)
Jun 09, 2016 30.79 31.04 30.64 30.86 8,397,321 +0.05(+0.16%)
Jun 08, 2016 30.63 30.96 30.51 30.81 6,132,952 +0.19(+0.63%)
Jun 07, 2016 30.46 30.81 30.30 30.61 4,240,770 +0.23(+0.75%)
Jun 06, 2016 30.55 30.72 30.36 30.38 4,367,692 -0.19(-0.63%)
Jun 03, 2016 30.54 30.67 30.37 30.58 5,568,412 -0.16(-0.52%)
Jun 02, 2016 30.62 30.81 30.44 30.74 6,355,885 +0.02(+0.06%)
Jun 01, 2016 30.19 30.76 30.10 30.72 9,328,950 +0.56(+1.85%)
May 31, 2016 30.13 30.41 30.05 30.16 11,799,747 +0.04(+0.14%)
May 27, 2016 30.14 30.12 30.12 30.12 6,248,712 +0.10(+0.34%)
May 26, 2016 29.52 30.12 29.48 30.02 7,861,548 +0.55(+1.86%)
May 25, 2016 29.99 30.11 29.38 29.47 8,289,797 -0.49(-1.63%)
May 24, 2016 29.37 29.99 29.35 29.96 9,213,985 +0.61(+2.07%)
May 23, 2016 29.23 29.48 29.20 29.36 7,042,034 +0.15(+0.52%)
May 20, 2016 29.48 29.48 29.07 29.20 7,319,224 -0.18(-0.60%)
May 19, 2016 29.09 29.45 28.93 29.38 9,875,639 +0.39(+1.34%)
May 18, 2016 28.93 29.09 28.45 28.99 11,599,500 -0.08(-0.26%)
May 17, 2016 29.22 29.35 28.94 29.07 6,452,595 -0.25(-0.86%)
May 16, 2016 29.35 29.56 29.04 29.32 7,033,401 -0.08(-0.29%)
May 13, 2016 29.29 29.69 29.26 29.41 7,424,617 -0.03(-0.09%)
May 12, 2016 29.33 29.61 29.11 29.43 5,895,215 +0.15(+0.52%)
May 11, 2016 29.51 29.68 29.27 29.28 6,662,026 -0.36(-1.21%)
May 10, 2016 29.81 29.92 29.41 29.64 9,297,622 -0.50(-1.67%)
May 09, 2016 29.27 30.18 29.07 30.14 9,997,900 +1.08(+3.73%)
May 06, 2016 29.34 29.43 28.78 29.06 5,995,975 -0.31(-1.06%)
May 05, 2016 29.00 29.43 28.78 29.37 13,512,680 -0.07(-0.23%)
May 04, 2016 29.46 29.50 28.75 29.44 9,569,310 -0.17(-0.57%)
May 03, 2016 29.59 29.76 29.51 29.60 7,692,087 -0.19(-0.65%)
May 02, 2016 29.87 29.91 29.57 29.80 10,714,663 +0.03(+0.11%)
Apr 29, 2016 30.00 30.03 29.26 29.76 9,814,099 -0.45(-1.48%)
Apr 28, 2016 30.39 30.82 30.11 30.21 7,029,770 -0.33(-1.07%)
Apr 27, 2016 30.68 30.87 30.43 30.54 5,795,945 -0.08(-0.25%)
Apr 26, 2016 30.90 31.21 30.52 30.61 7,428,183 -0.31(-1.01%)
Apr 25, 2016 29.81 31.00 29.76 30.92 11,414,522 +1.00(+3.34%)
Apr 22, 2016 30.58 30.73 29.55 29.92 15,423,622 -0.75(-2.44%)
Apr 21, 2016 31.08 31.13 30.55 30.67 9,178,210 -0.40(-1.30%)
Apr 20, 2016 30.59 31.40 30.50 31.08 10,547,138 +0.61(+1.99%)
Apr 19, 2016 30.93 30.93 30.36 30.47 13,451,792 -0.38(-1.23%)
Apr 18, 2016 30.79 30.90 30.49 30.85 10,560,346 -0.19(-0.62%)
Apr 15, 2016 31.26 31.39 30.87 31.04 8,930,521 -0.13(-0.43%)
Apr 14, 2016 31.53 31.61 31.13 31.18 7,127,811 -0.66(-2.09%)
Apr 13, 2016 31.45 31.86 31.37 31.84 6,523,862 +0.59(+1.88%)
Apr 12, 2016 31.29 31.39 31.03 31.25 7,134,979 -0.01(-0.03%)
Apr 11, 2016 31.96 32.03 31.22 31.26 8,384,167 -0.69(-2.16%)
Apr 08, 2016 32.13 32.25 31.90 31.95 9,313,621 -0.15(-0.47%)
Apr 07, 2016 32.68 32.93 31.98 32.10 8,253,270 -0.77(-2.33%)
Apr 06, 2016 32.14 32.98 32.14 32.87 10,871,899 +0.72(+2.25%)
Apr 05, 2016 31.71 32.27 31.61 32.14 11,700,301 +0.16(+0.50%)
Apr 04, 2016 32.23 32.35 31.88 31.98 8,611,569 -0.24(-0.76%)
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.