Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.58 31.70 31.48 31.48 5,505 -0.02(-0.06%)
May 27, 2016 31.34 31.50 31.50 31.50 700 +0.25(+0.80%)
May 26, 2016 31.58 31.58 31.10 31.25 2,952 -0.32(-1.03%)
May 25, 2016 31.00 31.65 31.00 31.57 1,766 +0.02(+0.08%)
May 24, 2016 31.10 31.55 30.80 31.55 4,581 -0.05(-0.16%)
May 23, 2016 30.65 31.60 30.65 31.60 3,693 +0.45(+1.44%)
May 20, 2016 31.15 31.15 31.15 31.15 225 +0.65(+2.13%)
May 19, 2016 30.74 30.74 30.50 30.50 1,158 -0.50(-1.61%)
May 18, 2016 31.60 31.60 31.00 31.00 2,498 -0.20(-0.64%)
May 17, 2016 30.65 31.70 30.65 31.20 3,958 -0.26(-0.83%)
May 16, 2016 31.63 31.63 31.41 31.46 1,321 +0.36(+1.16%)
May 13, 2016 31.08 31.11 31.08 31.10 1,524 +0.03(+0.11%)
May 12, 2016 31.06 31.07 31.06 31.07 910 +0.02(+0.05%)
May 11, 2016 30.71 31.18 30.71 31.05 1,911 +0.35(+1.14%)
May 10, 2016 30.77 31.00 30.70 30.70 2,078 -0.30(-0.97%)
May 09, 2016 31.00 31.00 30.50 31.00 2,279 +0.50(+1.64%)
May 06, 2016 30.51 30.51 30.50 30.50 676 -0.50(-1.61%)
May 05, 2016 31.05 31.05 30.68 31.00 1,280 -0.01(-0.02%)
May 04, 2016 30.47 31.01 30.47 31.01 3,128 -0.43(-1.38%)
May 03, 2016 31.00 31.44 30.70 31.44 885 +0.69(+2.24%)
May 02, 2016 30.75 30.75 30.54 30.75 2,219 +0.02(+0.07%)
Apr 29, 2016 30.50 31.00 30.50 30.73 1,055 -0.01(-0.03%)
Apr 28, 2016 31.30 31.30 30.61 30.74 1,558 +0.44(+1.45%)
Apr 27, 2016 30.55 30.60 30.30 30.30 2,158 -0.70(-2.26%)
Apr 26, 2016 31.26 31.60 31.00 31.00 3,730 -0.16(-0.53%)
Apr 25, 2016 31.50 31.50 31.05 31.16 1,972 -0.44(-1.38%)
Apr 22, 2016 31.58 31.60 31.20 31.60 3,028 +1.09(+3.56%)
Apr 21, 2016 31.14 31.14 30.14 30.51 6,740 -0.14(-0.44%)
Apr 20, 2016 30.63 31.09 30.60 30.65 4,467 -0.10(-0.33%)
Apr 19, 2016 30.83 30.85 30.47 30.75 2,374 -0.15(-0.49%)
Apr 18, 2016 30.90 30.90 30.90 30.90 511 -0.25(-0.82%)
Apr 15, 2016 31.29 31.29 30.80 31.15 737 +0.16(+0.53%)
Apr 14, 2016 30.66 31.48 30.66 30.99 1,842 +0.31(+1.01%)
Apr 13, 2016 31.27 31.48 30.68 30.68 7,468 -0.82(-2.59%)
Apr 12, 2016 30.73 31.77 30.73 31.50 2,725 +1.14(+3.77%)
Apr 11, 2016 30.89 30.89 30.35 30.35 2,014 +0.22(+0.74%)
Apr 06, 2016 30.31 30.45 30.13 30.13 140 -0.32(-1.06%)
Apr 05, 2016 30.07 30.45 30.07 30.45 2,537 +0.00(+0.00%)
Apr 04, 2016 30.00 30.45 30.00 30.45 5,966 +0.40(+1.33%)
Apr 01, 2016 30.00 30.30 30.00 30.05 5,858 -0.47(-1.55%)
Mar 31, 2016 30.48 30.58 30.40 30.52 1,998 +0.52(+1.74%)
Mar 29, 2016 30.00 30.45 30.00 30.00 202 +0.00(+0.00%)
Mar 28, 2016 30.00 30.25 30.00 30.00 10,445 +0.16(+0.53%)
Mar 24, 2016 30.07 29.84 29.84 29.84 4,400 -0.21(-0.69%)
Mar 23, 2016 30.01 30.22 29.75 30.05 6,485 +0.40(+1.35%)
Mar 22, 2016 29.90 30.04 29.65 29.65 5,495 -0.26(-0.87%)
Mar 21, 2016 29.55 29.98 29.55 29.91 8,009 +0.41(+1.37%)
Mar 18, 2016 29.35 29.51 29.26 29.50 20,409 +0.00(+0.02%)
Mar 17, 2016 30.19 30.19 29.47 29.50 3,646 -0.13(-0.45%)
Mar 16, 2016 30.00 30.00 29.63 29.63 638 +0.23(+0.79%)
Mar 15, 2016 30.00 30.00 29.40 29.40 2,611 -0.60(-2.00%)
Mar 14, 2016 30.16 30.16 29.69 30.00 2,696 +0.33(+1.10%)
Mar 11, 2016 29.49 29.75 29.48 29.67 3,551 -0.16(-0.52%)
Mar 10, 2016 29.69 29.83 29.66 29.83 3,648 -0.04(-0.13%)
Mar 09, 2016 30.43 30.43 29.76 29.87 6,138 +0.07(+0.23%)
Mar 08, 2016 29.90 29.90 29.71 29.80 1,313 -0.09(-0.30%)
Mar 07, 2016 29.42 29.89 29.35 29.89 4,038 +0.07(+0.23%)
Mar 04, 2016 29.18 30.00 29.10 29.82 10,269 +0.47(+1.59%)
Mar 03, 2016 29.25 29.70 28.74 29.35 7,517 -0.25(-0.83%)
Mar 02, 2016 29.70 29.70 29.60 29.60 1,152 +0.04(+0.13%)
Mar 01, 2016 29.80 30.00 29.56 29.56 3,642 -0.67(-2.23%)
Feb 29, 2016 30.00 30.24 29.80 30.24 6,222 +0.21(+0.70%)
Feb 26, 2016 30.00 30.05 30.00 30.02 3,516 -0.12(-0.41%)
Feb 25, 2016 29.34 30.15 29.28 30.15 3,537 +0.15(+0.50%)
Feb 24, 2016 30.00 30.00 29.30 30.00 2,741 +0.03(+0.10%)
Feb 23, 2016 29.35 29.97 29.35 29.97 3,041 -0.06(-0.20%)
Feb 22, 2016 30.14 30.75 29.00 30.03 10,886 -0.72(-2.34%)
Feb 19, 2016 30.56 30.75 30.09 30.75 870 +0.59(+1.96%)
Feb 18, 2016 30.78 30.80 30.16 30.16 3,170 -0.64(-2.08%)
Feb 17, 2016 31.05 31.08 30.35 30.80 2,683 +0.52(+1.72%)
Feb 16, 2016 30.95 31.20 30.28 30.28 2,739 -0.29(-0.95%)
Feb 12, 2016 30.62 30.57 30.57 30.57 3,200 -0.33(-1.06%)
Feb 11, 2016 29.61 31.97 29.61 30.90 3,738 +0.43(+1.41%)
Feb 10, 2016 29.00 30.47 29.00 30.47 3,067 +0.82(+2.77%)
Feb 09, 2016 29.28 29.68 29.18 29.65 3,662 -0.35(-1.17%)
Feb 08, 2016 30.04 30.98 29.18 30.00 3,008 -0.49(-1.61%)
Feb 05, 2016 30.00 30.99 29.87 30.49 7,937 +0.34(+1.13%)
Feb 04, 2016 29.65 30.20 29.65 30.15 3,653 -0.65(-2.11%)
Feb 03, 2016 30.36 30.80 30.36 30.80 1,338 +0.50(+1.64%)
Feb 02, 2016 30.30 30.30 30.30 30.30 1,079 +0.00(+0.01%)
Feb 01, 2016 30.36 30.40 30.30 30.30 593 +0.14(+0.45%)
Jan 29, 2016 29.84 30.38 29.84 30.16 1,377 +0.96(+3.30%)
Jan 28, 2016 29.78 30.11 29.20 29.20 1,277 -1.40(-4.57%)
Jan 27, 2016 29.75 30.60 29.75 30.60 3,505 -0.00(-0.01%)
Jan 26, 2016 30.37 30.93 30.05 30.60 2,755 +0.60(+2.01%)
Jan 25, 2016 30.00 30.00 29.35 30.00 1,332 +0.02(+0.08%)
Jan 22, 2016 29.75 30.00 29.37 29.98 4,162 -0.13(-0.44%)
Jan 21, 2016 30.52 30.97 30.10 30.11 1,491 -0.24(-0.79%)
Jan 20, 2016 29.94 30.35 29.94 30.35 1,086 +0.43(+1.44%)
Jan 19, 2016 29.80 30.80 29.77 29.92 1,294 -0.41(-1.35%)
Jan 14, 2016 30.44 30.33 30.33 30.33 2,300 -0.67(-2.16%)
Jan 13, 2016 29.95 31.00 29.55 31.00 2,245 +0.16(+0.52%)
Jan 12, 2016 29.48 30.84 29.01 30.84 1,183 +1.58(+5.40%)
Jan 11, 2016 29.75 29.79 29.26 29.26 1,643 -1.16(-3.81%)
Jan 08, 2016 30.42 30.42 30.42 30.42 478 -0.13(-0.43%)
Jan 07, 2016 30.75 30.75 29.99 30.55 8,506 +0.05(+0.16%)
Jan 06, 2016 29.20 30.50 29.20 30.50 2,092 +0.62(+2.08%)
Jan 05, 2016 30.00 30.35 29.64 29.88 10,939 -0.05(-0.16%)
Jan 04, 2016 29.91 30.00 29.91 29.93 2,681 +0.68(+2.31%)
Dec 31, 2015 29.49 29.25 29.25 29.25 3,400 +0.55(+1.92%)
Dec 30, 2015 28.70 28.70 28.70 28.70 390 -0.87(-2.94%)
Dec 29, 2015 29.70 30.12 29.03 29.57 899 +0.37(+1.27%)
Dec 24, 2015 29.20 29.20 29.20 29.20 249 -0.25(-0.85%)
Dec 23, 2015 29.43 29.45 29.00 29.45 1,306 +0.41(+1.41%)
Dec 22, 2015 28.02 29.04 28.02 29.04 4,160 +0.24(+0.83%)
Dec 21, 2015 28.33 28.80 28.32 28.80 1,867 +0.38(+1.34%)
Dec 18, 2015 28.00 28.42 27.79 28.42 3,241 -0.23(-0.80%)
Dec 17, 2015 28.65 28.65 27.54 28.65 1,435 +0.00(+0.00%)
Dec 16, 2015 28.65 28.65 28.29 28.65 1,881 +0.06(+0.21%)
Dec 15, 2015 28.21 28.65 28.12 28.59 11,012 +0.32(+1.13%)
Dec 14, 2015 28.69 28.69 28.27 28.27 4,343 -0.36(-1.24%)
Dec 11, 2015 28.65 28.65 28.63 28.63 2,916 +0.01(+0.02%)
Dec 10, 2015 28.69 28.73 28.51 28.62 2,348 -0.10(-0.35%)
Dec 09, 2015 28.72 28.75 28.69 28.72 2,798 +0.10(+0.34%)
Dec 08, 2015 28.74 28.74 28.50 28.62 1,863 -0.03(-0.09%)
Dec 07, 2015 28.57 28.75 28.57 28.65 7,922 -0.05(-0.17%)
Dec 04, 2015 28.70 28.70 28.58 28.70 4,770 +0.09(+0.31%)
Dec 03, 2015 28.71 28.71 28.47 28.61 3,686 -0.09(-0.31%)
Dec 02, 2015 28.71 28.72 28.57 28.70 11,279 +0.11(+0.38%)
Dec 01, 2015 28.69 28.69 28.57 28.59 6,275 -0.21(-0.72%)
Nov 30, 2015 28.73 28.80 28.62 28.80 1,611 +0.06(+0.22%)
Nov 27, 2015 28.75 28.75 28.74 28.74 1,536 -0.23(-0.81%)
Nov 25, 2015 28.75 28.97 28.97 28.97 9,600 +0.25(+0.87%)
Nov 24, 2015 28.72 28.72 28.72 28.72 219 -0.01(-0.04%)
Nov 23, 2015 28.80 28.80 28.65 28.73 3,502 -0.12(-0.42%)
Nov 20, 2015 28.80 28.85 28.40 28.85 205,175 +0.00(+0.00%)
Nov 19, 2015 28.77 28.85 28.77 28.85 10,123 +0.14(+0.48%)
Nov 18, 2015 28.85 28.85 28.71 28.71 1,362 +0.04(+0.16%)
Nov 17, 2015 28.90 28.90 28.62 28.67 6,699 -0.20(-0.70%)
Nov 16, 2015 28.91 29.27 28.72 28.87 9,525 -0.30(-1.03%)
Nov 13, 2015 29.16 29.29 29.10 29.17 2,989 -0.12(-0.41%)
Nov 12, 2015 29.47 29.50 29.29 29.29 2,880 -0.03(-0.12%)
Nov 11, 2015 29.40 29.40 29.31 29.32 1,974 +0.09(+0.32%)
Nov 10, 2015 29.37 29.48 29.23 29.23 3,683 -0.17(-0.58%)
Nov 09, 2015 29.22 29.50 29.04 29.40 4,720 +0.37(+1.28%)
Nov 06, 2015 29.60 29.60 29.02 29.03 6,825 -0.42(-1.43%)
Nov 05, 2015 29.50 29.73 29.41 29.45 3,625 -0.05(-0.17%)
Nov 04, 2015 29.57 29.75 29.44 29.50 3,980 -0.11(-0.37%)
Nov 03, 2015 29.21 29.66 29.21 29.61 3,663 +0.51(+1.75%)
Nov 02, 2015 29.14 29.14 29.10 29.10 2,139 -0.14(-0.48%)
Oct 30, 2015 29.24 29.25 29.03 29.24 3,246 -0.01(-0.03%)
Oct 29, 2015 29.30 29.30 28.97 29.25 862 -0.12(-0.41%)
Oct 28, 2015 28.83 29.37 28.83 29.37 3,155 -0.23(-0.77%)
Oct 27, 2015 29.17 29.60 29.17 29.60 1,781 +0.02(+0.06%)
Oct 26, 2015 29.60 29.60 29.18 29.58 2,393 +0.20(+0.69%)
Oct 22, 2015 29.39 29.64 29.38 29.38 148 +0.18(+0.62%)
Oct 21, 2015 29.00 29.20 29.00 29.20 4,810 +0.03(+0.10%)
Oct 20, 2015 29.00 29.17 29.00 29.17 353 +0.27(+0.93%)
Oct 19, 2015 29.00 29.26 28.90 28.90 5,852 -0.06(-0.22%)
Oct 16, 2015 29.00 29.00 28.96 28.96 200 -0.03(-0.09%)
Oct 15, 2015 29.00 29.25 28.90 28.99 5,667 -0.01(-0.03%)
Oct 14, 2015 29.00 29.00 29.00 29.00 2,513 +0.02(+0.07%)
Oct 13, 2015 28.97 28.98 28.97 28.98 1,737 +0.13(+0.45%)
Oct 12, 2015 29.10 29.10 28.85 28.85 1,207 -0.14(-0.47%)
Oct 09, 2015 28.94 29.00 28.94 28.99 867 +0.03(+0.12%)
Oct 08, 2015 29.00 29.00 28.95 28.95 766 -0.05(-0.16%)
Oct 07, 2015 29.37 29.45 28.90 29.00 3,112 +0.00(+0.00%)
Oct 06, 2015 29.25 29.26 28.94 29.00 4,081 +0.09(+0.31%)
Oct 05, 2015 29.00 29.00 28.91 28.91 3,254 +0.01(+0.03%)
Oct 02, 2015 29.00 29.04 28.90 28.90 1,238 +0.00(+0.00%)
Oct 01, 2015 28.90 29.00 28.90 28.90 961 +0.00(+0.00%)
Sep 30, 2015 28.51 29.00 28.51 28.90 3,605 +0.44(+1.55%)
Sep 29, 2015 28.55 28.56 28.45 28.46 2,583 -0.09(-0.32%)
Sep 28, 2015 28.60 28.60 28.55 28.55 624 -0.19(-0.66%)
Sep 25, 2015 28.73 28.74 28.73 28.74 450 +0.30(+1.05%)
Sep 24, 2015 28.44 28.45 28.44 28.44 509 -0.32(-1.10%)
Sep 23, 2015 29.00 29.12 28.55 28.76 4,807 -0.29(-1.01%)
Sep 22, 2015 29.00 29.05 28.73 29.05 2,040 -0.15(-0.51%)
Sep 21, 2015 29.11 29.69 28.75 29.20 7,638 +0.20(+0.69%)
Sep 18, 2015 29.00 29.00 28.75 29.00 2,858 +0.15(+0.52%)
Sep 17, 2015 29.05 29.05 28.80 28.85 2,185 -0.01(-0.02%)
Sep 16, 2015 28.69 29.00 28.69 28.86 2,079 +0.36(+1.25%)
Sep 15, 2015 28.73 28.73 28.48 28.50 820 -0.26(-0.90%)
Sep 14, 2015 28.79 28.79 28.75 28.76 3,634 +0.02(+0.08%)
Sep 11, 2015 28.45 28.74 28.45 28.74 508 +0.31(+1.08%)
Sep 09, 2015 28.69 28.69 28.43 28.43 56 -0.18(-0.63%)
Sep 08, 2015 28.27 28.61 28.26 28.61 876 -0.16(-0.56%)
Sep 04, 2015 28.36 28.77 28.77 28.77 1,000 -0.12(-0.41%)
Sep 03, 2015 28.31 28.89 28.31 28.89 469 +0.39(+1.36%)
Sep 02, 2015 28.50 28.55 28.50 28.50 3,522 -0.24(-0.84%)
Sep 01, 2015 28.61 28.74 28.50 28.74 935 +0.19(+0.67%)
Aug 31, 2015 28.55 28.55 28.55 28.55 200 -0.05(-0.17%)
Aug 28, 2015 28.50 28.60 28.50 28.60 948 +0.25(+0.90%)
Aug 27, 2015 28.37 28.37 28.29 28.34 2,280 -0.42(-1.45%)
Aug 26, 2015 28.29 28.76 28.29 28.76 1,417 +0.47(+1.66%)
Aug 25, 2015 28.30 28.44 28.29 28.29 924 -0.60(-2.08%)
Aug 24, 2015 28.34 28.89 28.29 28.89 2,388 +0.04(+0.14%)
Aug 21, 2015 28.85 28.85 28.46 28.85 11,918 -0.02(-0.09%)
Aug 20, 2015 28.45 28.91 28.45 28.88 1,216 +0.02(+0.09%)
Aug 19, 2015 28.60 28.99 28.56 28.85 3,735 +0.15(+0.52%)
Aug 18, 2015 29.15 29.15 28.64 28.70 2,059 -0.15(-0.52%)
Aug 17, 2015 29.01 29.01 28.85 28.85 3,277 -0.02(-0.07%)
Aug 14, 2015 28.91 29.10 28.58 28.87 2,763 -0.07(-0.24%)
Aug 13, 2015 28.68 29.05 28.68 28.94 2,549 +0.09(+0.31%)
Aug 12, 2015 29.30 29.30 28.80 28.85 3,692 -0.20(-0.69%)
Aug 11, 2015 29.00 29.05 28.56 29.05 878 +0.34(+1.18%)
Aug 10, 2015 28.87 28.87 28.56 28.71 1,846 -0.08(-0.29%)
Aug 07, 2015 29.00 29.01 28.79 28.79 4,363 -0.20(-0.68%)
Aug 06, 2015 28.75 28.99 28.75 28.99 2,112 +0.16(+0.55%)
Aug 05, 2015 28.83 28.83 28.83 28.83 221 -0.05(-0.17%)
Aug 04, 2015 28.88 28.88 28.88 28.88 426 +0.03(+0.11%)
Aug 03, 2015 28.85 28.87 28.85 28.85 4,716 -0.15(-0.52%)
Jul 31, 2015 28.77 29.11 28.77 29.00 2,512 +0.00(+0.00%)
Jul 29, 2015 29.00 29.00 29.00 29.00 34 -0.01(-0.03%)
Jul 28, 2015 29.29 29.29 29.00 29.01 4,209 +0.04(+0.14%)
Jul 27, 2015 29.28 29.29 28.97 28.97 3,205 -0.05(-0.17%)
Jul 24, 2015 29.02 29.02 29.02 29.02 2,453 +0.05(+0.18%)
Jul 23, 2015 28.94 28.97 28.94 28.97 1,072 +0.00(+0.01%)
Jul 22, 2015 29.00 29.00 28.94 28.96 805 +0.20(+0.71%)
Jul 21, 2015 29.02 29.02 28.76 28.76 670 -0.17(-0.60%)
Jul 20, 2015 29.09 29.09 28.75 28.93 3,587 +0.18(+0.64%)
Jul 17, 2015 28.90 29.06 28.75 28.75 1,421 -0.16(-0.55%)
Jul 16, 2015 29.10 29.10 28.90 28.91 947 -0.20(-0.69%)
Jul 15, 2015 29.16 29.47 29.12 29.11 26,661 -0.61(-2.05%)
Jul 14, 2015 29.15 29.72 29.15 29.72 6,022 +0.56(+1.92%)
Jul 10, 2015 29.18 29.18 29.16 29.16 86 +0.06(+0.22%)
Jul 09, 2015 29.81 29.81 29.10 29.10 473 +0.09(+0.30%)
Jul 08, 2015 29.01 29.01 29.01 29.01 102 -0.26(-0.90%)
Jul 07, 2015 30.11 30.11 28.90 29.27 1,045 -0.38(-1.26%)
Jul 06, 2015 29.63 29.65 29.45 29.65 1,756 +0.00(+0.00%)
Jul 02, 2015 29.10 29.65 29.65 29.65 4,100 +0.64(+2.21%)
Jul 01, 2015 29.01 29.01 29.01 29.01 200 -0.14(-0.48%)
Jun 30, 2015 29.01 29.15 29.01 29.15 265 +0.05(+0.17%)
Jun 29, 2015 29.20 29.77 29.05 29.10 2,327 -0.40(-1.36%)
Jun 26, 2015 29.50 29.50 29.50 29.50 1,190 +0.10(+0.34%)
Jun 25, 2015 30.00 30.00 29.40 29.40 2,536 +0.13(+0.46%)
Jun 24, 2015 28.97 29.27 28.97 29.27 958 +0.36(+1.23%)
Jun 23, 2015 28.91 28.91 28.91 28.91 779 -0.04(-0.12%)
Jun 22, 2015 29.03 29.42 28.95 28.95 346 -0.80(-2.70%)
Jun 19, 2015 29.45 29.75 29.34 29.75 3,099 +0.33(+1.12%)
Jun 18, 2015 29.40 29.42 29.40 29.42 301 +0.33(+1.15%)
Jun 16, 2015 29.09 29.09 29.09 29.09 26 +0.05(+0.16%)
Jun 15, 2015 29.04 29.04 29.04 29.04 100 -0.05(-0.17%)
Jun 12, 2015 29.25 29.25 29.08 29.09 876 -0.16(-0.55%)
Jun 11, 2015 29.25 29.25 29.25 29.25 134 -0.06(-0.20%)
Jun 10, 2015 29.31 29.31 29.31 29.31 455 +0.05(+0.17%)
Jun 09, 2015 29.45 29.52 29.26 29.26 2,488 -0.56(-1.88%)
Jun 08, 2015 29.82 29.82 29.82 29.82 501 -0.13(-0.43%)
Jun 05, 2015 29.99 29.99 29.95 29.95 850 +0.54(+1.85%)
Jun 04, 2015 29.33 29.41 29.33 29.41 765 -0.09(-0.32%)
Jun 03, 2015 29.30 29.50 29.25 29.50 1,606 +0.00(+0.00%)
Jun 02, 2015 29.36 29.50 29.35 29.50 1,526 +0.16(+0.55%)
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.