Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.96 36.13 35.61 35.74 578,873 -0.21(-0.58%)
May 27, 2016 35.71 35.95 35.95 35.95 559,900 +0.19(+0.53%)
May 26, 2016 35.89 36.21 35.57 35.76 618,180 -0.07(-0.20%)
May 25, 2016 36.23 36.38 35.81 35.83 997,764 -0.25(-0.69%)
May 24, 2016 35.51 36.32 35.47 36.08 840,917 +0.71(+2.01%)
May 23, 2016 35.61 35.83 35.33 35.37 615,177 -0.29(-0.81%)
May 20, 2016 35.06 35.70 34.97 35.66 670,177 +0.68(+1.94%)
May 19, 2016 34.99 35.33 34.64 34.98 492,493 -0.15(-0.43%)
May 18, 2016 35.08 35.53 34.81 35.13 424,991 -0.19(-0.54%)
May 17, 2016 35.62 36.00 35.09 35.32 609,283 -0.41(-1.15%)
May 16, 2016 35.12 35.94 35.12 35.73 482,843 +0.35(+0.99%)
May 13, 2016 35.61 35.69 34.80 35.38 1,066,142 -0.46(-1.28%)
May 12, 2016 36.22 36.60 35.56 35.84 536,785 -0.32(-0.88%)
May 11, 2016 36.18 36.66 35.92 36.16 626,960 -0.15(-0.41%)
May 10, 2016 35.51 36.35 35.42 36.31 562,203 +0.74(+2.08%)
May 09, 2016 35.48 35.97 35.09 35.57 444,042 -0.01(-0.03%)
May 06, 2016 35.24 35.59 34.89 35.58 464,213 +0.05(+0.14%)
May 05, 2016 35.62 36.00 35.29 35.53 602,883 -0.20(-0.56%)
May 04, 2016 36.17 36.30 35.32 35.73 898,260 -0.76(-2.08%)
May 03, 2016 36.44 36.95 36.07 36.49 495,363 -0.48(-1.30%)
May 02, 2016 36.25 37.04 36.18 36.97 731,606 +0.51(+1.40%)
Apr 29, 2016 36.56 36.78 36.16 36.46 525,796 -0.22(-0.60%)
Apr 28, 2016 36.68 37.04 36.53 36.68 676,168 -0.28(-0.76%)
Apr 27, 2016 36.92 37.28 36.37 36.96 680,995 -0.08(-0.22%)
Apr 26, 2016 36.79 37.19 36.62 37.04 505,293 +0.19(+0.52%)
Apr 25, 2016 37.08 37.36 36.40 36.85 766,886 -0.17(-0.46%)
Apr 22, 2016 37.41 37.66 36.54 37.02 1,857,776 -0.53(-1.41%)
Apr 21, 2016 37.39 38.50 36.00 37.55 3,068,491 +3.34(+9.76%)
Apr 20, 2016 33.76 34.70 33.40 34.21 1,270,038 +0.53(+1.57%)
Apr 19, 2016 33.40 33.72 33.06 33.68 481,176 +0.30(+0.90%)
Apr 18, 2016 33.13 33.49 33.02 33.38 269,488 +0.09(+0.27%)
Apr 15, 2016 32.70 33.29 32.65 33.29 1,114,476 +0.55(+1.68%)
Apr 14, 2016 32.90 32.99 32.57 32.74 440,150 -0.22(-0.67%)
Apr 13, 2016 32.43 33.00 32.43 32.96 420,307 +0.67(+2.07%)
Apr 12, 2016 32.36 32.54 31.99 32.29 395,721 -0.09(-0.28%)
Apr 11, 2016 31.96 32.74 31.96 32.38 616,306 +0.42(+1.31%)
Apr 08, 2016 32.49 32.72 31.58 31.96 391,783 -0.24(-0.75%)
Apr 07, 2016 32.45 32.61 32.01 32.20 336,538 -0.45(-1.38%)
Apr 06, 2016 31.64 32.66 31.61 32.65 328,711 +0.55(+1.71%)
Apr 05, 2016 32.42 32.51 32.01 32.10 195,684 -0.53(-1.62%)
Apr 04, 2016 33.00 33.05 32.59 32.63 372,283 -0.37(-1.12%)
Apr 01, 2016 32.85 33.10 32.58 33.00 512,437 -0.16(-0.48%)
Mar 31, 2016 32.83 33.27 32.75 33.16 485,107 +0.23(+0.70%)
Mar 30, 2016 33.10 33.26 32.40 32.93 345,143 +0.04(+0.12%)
Mar 29, 2016 31.88 32.92 31.87 32.89 524,108 +0.86(+2.68%)
Mar 28, 2016 32.24 32.69 31.73 32.03 428,278 -0.07(-0.22%)
Mar 24, 2016 31.37 32.10 32.10 32.10 295,700 +0.51(+1.61%)
Mar 23, 2016 32.41 32.53 31.58 31.59 398,087 -0.83(-2.56%)
Mar 22, 2016 32.18 32.67 32.15 32.42 314,621 +0.14(+0.43%)
Mar 21, 2016 32.63 32.69 32.01 32.28 376,427 -0.56(-1.71%)
Mar 18, 2016 32.08 33.00 30.76 32.84 847,158 +0.52(+1.61%)
Mar 17, 2016 31.85 32.42 31.58 32.32 355,059 +0.48(+1.51%)
Mar 16, 2016 31.53 31.86 31.35 31.84 286,002 +0.27(+0.86%)
Mar 15, 2016 31.56 31.88 31.46 31.57 470,335 -0.12(-0.38%)
Mar 14, 2016 31.44 31.83 31.33 31.69 279,635 +0.18(+0.57%)
Mar 11, 2016 31.42 31.67 31.34 31.51 302,485 +0.30(+0.96%)
Mar 10, 2016 31.78 31.99 30.81 31.21 393,174 -0.34(-1.08%)
Mar 09, 2016 31.62 31.77 31.07 31.55 373,549 +0.04(+0.13%)
Mar 08, 2016 31.71 31.89 31.29 31.51 311,757 -0.37(-1.16%)
Mar 07, 2016 32.02 32.14 30.15 31.88 757,457 -0.30(-0.93%)
Mar 04, 2016 32.25 32.38 31.87 32.18 706,707 -0.04(-0.12%)
Mar 03, 2016 32.01 32.22 31.59 32.22 383,046 +0.10(+0.31%)
Mar 02, 2016 31.87 32.16 31.61 32.12 283,224 +0.13(+0.41%)
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.