Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.25 41.14 40.21 40.43 875,454 +0.19(+0.47%)
May 27, 2016 39.65 40.24 40.24 40.24 755,800 +0.65(+1.64%)
May 26, 2016 40.34 40.35 39.39 39.59 600,157 -0.68(-1.69%)
May 25, 2016 40.22 41.53 39.88 40.27 897,589 +0.30(+0.75%)
May 24, 2016 39.78 40.01 39.39 39.97 751,832 +0.55(+1.40%)
May 23, 2016 38.84 40.26 38.84 39.42 1,199,851 +0.60(+1.55%)
May 20, 2016 38.09 39.28 37.94 38.82 881,238 +0.91(+2.40%)
May 19, 2016 37.79 38.92 37.08 37.91 859,290 -0.11(-0.29%)
May 18, 2016 35.76 38.35 35.60 38.02 1,754,314 +2.17(+6.05%)
May 17, 2016 34.13 36.18 34.00 35.85 2,043,992 +1.62(+4.73%)
May 16, 2016 33.13 34.38 32.66 34.23 1,273,227 +1.28(+3.88%)
May 13, 2016 32.84 33.73 32.59 32.95 664,984 +0.00(+0.00%)
May 12, 2016 33.97 34.08 32.40 32.95 928,247 -0.75(-2.23%)
May 11, 2016 33.66 34.92 33.53 33.70 751,172 -0.20(-0.59%)
May 10, 2016 34.40 34.83 33.34 33.90 788,656 -0.30(-0.88%)
May 09, 2016 33.81 34.73 33.81 34.20 811,231 +0.59(+1.76%)
May 06, 2016 32.95 34.02 32.80 33.61 830,736 +0.39(+1.17%)
May 05, 2016 33.31 33.68 32.49 33.22 922,648 +0.12(+0.36%)
May 04, 2016 34.78 35.05 33.10 33.10 1,063,254 -1.89(-5.40%)
May 03, 2016 36.10 36.28 34.91 34.99 745,661 -1.38(-3.79%)
May 02, 2016 35.45 36.40 34.84 36.37 1,060,481 +0.89(+2.51%)
Apr 29, 2016 35.75 37.49 35.17 35.48 1,671,861 -1.81(-4.85%)
Apr 28, 2016 37.67 38.69 36.93 37.29 1,060,875 -0.78(-2.05%)
Apr 27, 2016 38.78 39.04 37.64 38.07 1,106,764 -1.01(-2.58%)
Apr 26, 2016 39.46 39.74 38.28 39.08 634,343 -0.43(-1.09%)
Apr 25, 2016 39.19 40.05 39.00 39.51 556,025 +0.03(+0.08%)
Apr 22, 2016 39.23 39.74 38.60 39.48 495,927 +0.15(+0.38%)
Apr 21, 2016 38.64 39.55 38.37 39.33 879,598 +0.73(+1.89%)
Apr 20, 2016 38.81 39.16 37.86 38.60 596,917 +0.05(+0.13%)
Apr 19, 2016 39.01 39.18 38.24 38.55 633,718 -0.44(-1.13%)
Apr 18, 2016 37.98 39.06 37.76 38.99 595,587 +0.70(+1.83%)
Apr 15, 2016 38.13 38.55 37.41 38.29 613,670 +0.02(+0.05%)
Apr 14, 2016 37.55 38.54 37.18 38.27 807,243 +0.83(+2.22%)
Apr 13, 2016 36.49 37.62 35.95 37.44 705,466 +1.39(+3.86%)
Apr 12, 2016 35.65 36.31 35.06 36.05 754,331 +0.40(+1.12%)
Apr 11, 2016 36.25 36.79 35.54 35.65 630,085 -0.34(-0.94%)
Apr 08, 2016 37.07 37.44 35.63 35.99 876,692 -0.72(-1.96%)
Apr 07, 2016 37.56 37.60 35.61 36.71 1,478,358 -1.22(-3.22%)
Apr 06, 2016 36.33 37.96 36.32 37.93 1,656,807 +1.71(+4.72%)
Apr 05, 2016 35.81 36.61 35.65 36.22 1,457,565 +0.00(+0.00%)
Apr 04, 2016 36.42 37.54 35.95 36.22 1,103,669 +0.07(+0.19%)
Apr 01, 2016 34.73 36.70 34.36 36.15 1,046,511 +1.06(+3.02%)
Mar 31, 2016 34.02 35.58 33.80 35.09 989,493 +1.45(+4.31%)
Mar 30, 2016 34.23 35.35 33.38 33.64 808,169 -0.64(-1.87%)
Mar 29, 2016 33.60 34.28 32.60 34.28 1,217,995 +0.64(+1.90%)
Mar 28, 2016 34.72 35.00 33.50 33.64 948,326 -1.04(-3.00%)
Mar 24, 2016 34.11 34.68 34.68 34.68 1,303,200 +0.09(+0.26%)
Mar 23, 2016 36.70 37.84 34.53 34.59 1,153,257 -2.18(-5.93%)
Mar 22, 2016 34.55 36.85 34.46 36.77 1,344,627 +2.24(+6.49%)
Mar 21, 2016 33.91 35.23 33.70 34.53 1,194,838 +0.61(+1.80%)
Mar 18, 2016 33.01 34.25 32.61 33.92 1,774,296 +0.93(+2.82%)
Mar 17, 2016 32.23 33.40 31.28 32.99 1,312,342 +0.47(+1.45%)
Mar 16, 2016 31.77 32.58 31.32 32.52 2,103,088 +0.77(+2.43%)
Mar 15, 2016 33.58 33.86 31.23 31.75 2,234,751 -2.05(-6.07%)
Mar 14, 2016 33.62 34.26 33.25 33.80 961,198 +0.44(+1.32%)
Mar 11, 2016 32.76 33.40 32.18 33.36 840,154 +0.88(+2.71%)
Mar 10, 2016 32.64 33.18 31.88 32.48 1,407,318 -0.05(-0.15%)
Mar 09, 2016 32.56 32.78 30.84 32.53 1,130,867 +0.39(+1.21%)
Mar 08, 2016 33.84 34.24 31.98 32.14 1,051,707 -1.94(-5.69%)
Mar 07, 2016 32.46 34.55 32.01 34.08 1,124,109 +1.55(+4.76%)
Mar 04, 2016 31.73 33.17 31.28 32.53 1,466,572 +0.96(+3.04%)
Mar 03, 2016 32.53 32.73 30.91 31.57 1,026,075 -0.89(-2.74%)
Mar 02, 2016 31.86 33.37 31.28 32.46 1,659,795 +0.51(+1.60%)
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.