Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.33 26.44 26.27 26.41 41,421,820 +0.11(+0.41%)
May 27, 2016 26.19 26.30 26.30 26.30 23,233,790 +0.10(+0.39%)
May 26, 2016 26.10 26.30 26.06 26.20 23,745,738 +0.15(+0.57%)
May 25, 2016 26.08 26.12 25.94 26.05 21,807,740 +0.08(+0.31%)
May 24, 2016 25.94 26.01 25.89 25.97 20,950,132 +0.12(+0.47%)
May 23, 2016 25.96 25.98 25.81 25.85 22,800,488 -0.09(-0.34%)
May 20, 2016 26.06 26.09 25.84 25.94 30,013,176 +0.01(+0.03%)
May 19, 2016 25.81 25.95 25.48 25.93 40,643,188 -0.01(-0.03%)
May 18, 2016 26.37 26.41 25.81 25.94 38,031,260 -0.45(-1.69%)
May 17, 2016 26.47 26.53 26.31 26.38 32,698,730 -0.11(-0.43%)
May 16, 2016 26.27 26.51 26.24 26.50 22,322,876 +0.09(+0.33%)
May 13, 2016 26.64 26.66 26.38 26.41 24,448,074 -0.27(-1.01%)
May 12, 2016 26.51 26.76 26.44 26.68 27,774,850 +0.25(+0.94%)
May 11, 2016 26.49 26.54 26.32 26.43 21,370,448 -0.09(-0.33%)
May 10, 2016 26.32 26.56 26.29 26.52 25,759,100 +0.30(+1.16%)
May 09, 2016 26.30 26.38 26.19 26.21 20,007,164 -0.09(-0.33%)
May 06, 2016 26.16 26.30 25.95 26.30 23,221,878 +0.17(+0.65%)
May 05, 2016 26.27 26.30 26.08 26.13 24,075,448 -0.09(-0.36%)
May 04, 2016 26.14 26.31 26.02 26.23 22,950,040 -0.02(-0.08%)
May 03, 2016 26.32 26.36 26.09 26.25 32,357,602 -0.13(-0.49%)
May 02, 2016 26.22 26.41 26.16 26.37 32,709,410 +0.19(+0.72%)
Apr 29, 2016 26.06 26.23 25.96 26.18 37,576,104 +0.12(+0.47%)
Apr 28, 2016 26.12 26.23 26.00 26.06 29,952,582 -0.05(-0.21%)
Apr 27, 2016 25.54 26.25 25.45 26.12 61,403,056 +0.43(+1.65%)
Apr 26, 2016 25.85 25.91 25.56 25.69 30,963,236 -0.08(-0.31%)
Apr 25, 2016 25.65 25.79 25.54 25.77 26,067,430 +0.09(+0.37%)
Apr 22, 2016 25.53 25.74 25.53 25.68 36,025,780 +0.14(+0.55%)
Apr 21, 2016 25.99 26.02 25.53 25.54 47,788,940 -0.58(-2.22%)
Apr 20, 2016 26.30 26.31 26.08 26.12 24,882,968 -0.13(-0.51%)
Apr 19, 2016 26.17 26.26 25.99 26.25 23,626,318 +0.18(+0.70%)
Apr 18, 2016 25.96 26.17 25.87 26.07 25,695,150 +0.11(+0.44%)
Apr 15, 2016 25.94 26.04 25.90 25.96 23,396,754 +0.04(+0.16%)
Apr 14, 2016 25.80 26.02 25.79 25.92 20,404,788 +0.11(+0.44%)
Apr 13, 2016 26.16 26.16 25.76 25.80 33,513,648 -0.28(-1.09%)
Apr 12, 2016 25.95 26.16 25.89 26.08 26,161,370 +0.19(+0.73%)
Apr 11, 2016 26.08 26.09 25.85 25.89 26,269,814 -0.07(-0.29%)
Apr 08, 2016 26.12 26.24 25.88 25.97 26,037,496 -0.06(-0.23%)
Apr 07, 2016 25.87 26.04 25.78 26.03 33,038,852 -0.03(-0.13%)
Apr 06, 2016 26.16 26.26 25.96 26.06 33,011,648 -0.05(-0.18%)
Apr 05, 2016 26.18 26.22 25.98 26.11 37,337,328 -0.11(-0.43%)
Apr 04, 2016 26.09 26.22 26.03 26.22 27,064,882 +0.21(+0.79%)
Apr 01, 2016 25.76 26.06 25.72 26.02 41,613,076 -0.08(-0.31%)
Mar 31, 2016 26.26 26.36 25.99 26.10 40,676,596 -0.13(-0.51%)
Mar 30, 2016 26.39 26.46 26.04 26.23 38,640,308 -0.05(-0.20%)
Mar 29, 2016 26.07 26.38 25.95 26.28 38,862,408 +0.25(+0.97%)
Mar 28, 2016 25.98 26.17 25.86 26.03 32,334,908 +0.13(+0.49%)
Mar 24, 2016 25.57 25.90 25.90 25.90 26,708,938 +0.23(+0.88%)
Mar 23, 2016 25.72 25.76 25.56 25.68 31,229,872 -0.06(-0.23%)
Mar 22, 2016 25.92 25.95 25.74 25.74 33,067,016 -0.19(-0.75%)
Mar 21, 2016 25.76 26.03 25.76 25.93 31,037,296 +0.24(+0.93%)
Mar 18, 2016 26.14 26.15 25.69 25.69 61,690,812 -0.37(-1.43%)
Mar 17, 2016 25.83 26.11 25.80 26.06 41,605,060 +0.23(+0.90%)
Mar 16, 2016 25.68 25.90 25.56 25.83 31,585,342 +0.17(+0.65%)
Mar 15, 2016 25.39 25.66 25.38 25.66 22,161,914 +0.13(+0.52%)
Mar 14, 2016 25.56 25.64 25.40 25.53 26,454,010 -0.03(-0.10%)
Mar 11, 2016 25.62 25.68 25.43 25.56 31,272,366 +0.03(+0.13%)
Mar 10, 2016 25.36 25.59 25.32 25.52 37,841,492 +0.22(+0.87%)
Mar 09, 2016 25.40 25.53 25.20 25.30 33,261,100 -0.07(-0.29%)
Mar 08, 2016 25.30 25.60 25.22 25.38 36,928,292 -0.03(-0.11%)
Mar 07, 2016 25.18 25.44 25.06 25.40 33,035,232 +0.13(+0.53%)
Mar 04, 2016 25.26 25.38 25.21 25.27 31,128,232 -0.04(-0.16%)
Mar 03, 2016 25.11 25.39 24.98 25.31 41,571,092 +0.20(+0.80%)
Mar 02, 2016 24.80 25.11 24.72 25.11 32,284,658 +0.20(+0.80%)
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.