Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 36.23 36.31 35.69 35.71 1,422,221 -0.47(-1.31%)
May 27, 2016 35.93 36.18 36.18 36.18 1,119,237 +0.20(+0.56%)
May 26, 2016 36.52 36.70 35.78 35.98 1,747,726 -0.40(-1.10%)
May 25, 2016 35.74 36.70 35.62 36.37 3,120,537 +0.79(+2.22%)
May 24, 2016 35.98 36.09 35.44 35.59 2,484,328 -0.08(-0.23%)
May 23, 2016 34.96 36.17 34.88 35.67 3,068,171 +0.71(+2.02%)
May 20, 2016 34.67 35.36 34.62 34.96 2,163,843 +0.59(+1.73%)
May 19, 2016 34.27 34.65 33.76 34.37 2,630,589 +0.05(+0.15%)
May 18, 2016 35.20 35.49 34.28 34.31 2,517,889 -1.14(-3.20%)
May 17, 2016 35.29 36.01 35.23 35.45 3,138,484 +0.11(+0.32%)
May 16, 2016 34.79 35.50 34.63 35.34 2,608,033 +0.75(+2.17%)
May 13, 2016 35.33 35.46 34.59 34.59 1,696,424 -0.74(-2.11%)
May 12, 2016 36.13 36.57 35.23 35.33 2,620,728 -0.01(-0.02%)
May 11, 2016 35.45 35.68 35.28 35.34 2,509,827 -0.11(-0.30%)
May 10, 2016 35.18 35.64 34.95 35.44 3,739,005 +0.41(+1.16%)
May 09, 2016 35.87 35.98 35.01 35.04 1,879,961 -1.05(-2.92%)
May 06, 2016 35.71 36.23 35.61 36.09 1,875,944 +0.35(+0.97%)
May 05, 2016 36.03 36.43 35.65 35.74 2,565,344 +0.08(+0.21%)
May 04, 2016 35.41 35.96 35.10 35.67 2,813,785 +0.09(+0.25%)
May 03, 2016 32.80 35.65 32.80 35.58 5,647,952 +2.78(+8.48%)
May 02, 2016 32.52 32.81 32.13 32.80 2,146,533 +0.27(+0.83%)
Apr 29, 2016 32.55 32.78 32.16 32.53 2,079,770 -0.20(-0.60%)
Apr 28, 2016 32.72 33.19 32.54 32.72 1,492,123 -0.44(-1.31%)
Apr 27, 2016 32.48 33.34 32.47 33.16 1,665,446 +0.62(+1.92%)
Apr 26, 2016 32.15 32.56 32.08 32.53 1,280,454 +0.45(+1.41%)
Apr 25, 2016 32.19 32.62 31.97 32.08 1,322,850 -0.21(-0.65%)
Apr 22, 2016 32.33 32.79 32.12 32.29 1,252,807 +0.11(+0.35%)
Apr 21, 2016 31.88 33.01 31.86 32.18 2,820,441 +0.00(+0.00%)
Apr 20, 2016 31.43 32.46 31.28 32.18 2,180,342 +0.74(+2.37%)
Apr 19, 2016 30.30 31.43 30.22 31.43 2,399,234 +1.26(+4.19%)
Apr 18, 2016 29.96 30.26 29.72 30.17 1,773,618 +0.17(+0.58%)
Apr 15, 2016 29.82 30.21 29.65 30.00 2,157,278 +0.29(+0.96%)
Apr 14, 2016 29.91 29.96 29.34 29.71 3,161,180 -0.08(-0.25%)
Apr 13, 2016 28.95 29.81 28.86 29.79 1,455,196 +1.22(+4.26%)
Apr 12, 2016 28.22 28.71 28.12 28.57 1,047,058 +0.46(+1.63%)
Apr 11, 2016 28.37 28.57 27.98 28.11 1,377,869 -0.07(-0.24%)
Apr 08, 2016 28.12 28.51 27.95 28.18 1,561,027 +0.44(+1.57%)
Apr 07, 2016 28.35 28.35 27.61 27.74 1,880,752 -0.73(-2.56%)
Apr 06, 2016 28.60 28.80 27.76 28.47 2,055,678 -0.22(-0.76%)
Apr 05, 2016 29.19 29.49 28.65 28.69 2,040,707 -0.78(-2.65%)
Apr 04, 2016 30.15 30.24 29.25 29.47 1,548,019 -0.82(-2.71%)
Apr 01, 2016 30.01 30.34 29.64 30.29 1,289,356 -0.06(-0.20%)
Mar 31, 2016 31.04 31.06 30.09 30.35 1,445,009 -0.68(-2.20%)
Mar 30, 2016 31.25 31.60 30.98 31.04 1,827,065 +0.17(+0.54%)
Mar 29, 2016 30.40 30.89 29.88 30.87 1,153,669 +0.28(+0.92%)
Mar 28, 2016 30.41 31.31 30.14 30.59 1,594,153 +0.22(+0.74%)
Mar 24, 2016 30.71 30.36 30.36 30.36 1,720,587 -0.63(-2.03%)
Mar 23, 2016 31.03 31.32 30.87 30.99 1,393,480 -0.25(-0.81%)
Mar 22, 2016 30.64 31.41 30.60 31.25 1,520,544 +0.31(+0.99%)
Mar 21, 2016 30.63 31.19 30.63 30.94 1,007,495 +0.32(+1.05%)
Mar 18, 2016 31.11 31.40 30.54 30.62 1,418,339 -0.31(-1.02%)
Mar 17, 2016 30.16 31.14 30.14 30.93 1,171,509 +0.85(+2.81%)
Mar 16, 2016 29.25 30.15 29.21 30.09 882,381 +0.79(+2.71%)
Mar 15, 2016 29.71 29.83 29.14 29.29 949,413 -0.71(-2.37%)
Mar 14, 2016 29.91 30.28 29.69 30.00 1,233,638 -0.06(-0.20%)
Mar 11, 2016 29.80 30.43 29.80 30.06 1,608,879 +0.70(+2.40%)
Mar 10, 2016 29.28 29.80 28.92 29.36 1,273,973 +0.20(+0.69%)
Mar 09, 2016 29.19 29.79 29.14 29.16 1,914,923 +0.17(+0.59%)
Mar 08, 2016 30.23 30.39 28.61 28.99 2,045,387 -1.57(-5.15%)
Mar 07, 2016 30.33 31.30 30.18 30.56 1,897,604 +0.25(+0.82%)
Mar 04, 2016 29.05 30.60 28.96 30.31 2,809,092 +1.40(+4.84%)
Mar 03, 2016 28.29 28.99 28.13 28.91 1,838,261 +0.46(+1.61%)
Mar 02, 2016 28.30 28.76 28.14 28.45 1,780,130 -0.28(-0.99%)
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.