Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.17 37.26 36.61 37.24 28,643,968 +0.28(+0.77%)
Jun 29, 2016 36.69 36.97 36.31 36.96 26,504,972 +0.68(+1.89%)
Jun 28, 2016 36.11 36.28 35.67 36.27 34,981,904 +0.86(+2.42%)
Jun 27, 2016 35.56 35.67 35.01 35.42 44,599,984 -0.55(-1.53%)
Jun 24, 2016 36.01 36.96 35.63 35.97 59,407,804 -1.73(-4.59%)
Jun 23, 2016 37.48 37.70 37.29 37.70 20,674,092 +0.74(+2.00%)
Jun 22, 2016 37.10 37.44 36.93 36.96 21,696,864 -0.20(-0.55%)
Jun 21, 2016 37.21 37.25 36.80 37.16 14,909,917 +0.24(+0.64%)
Jun 20, 2016 37.37 37.69 36.92 36.93 24,767,324 +0.26(+0.71%)
Jun 17, 2016 36.86 36.98 36.60 36.67 32,613,346 -0.20(-0.53%)
Jun 16, 2016 36.56 36.87 36.16 36.86 19,850,664 +0.06(+0.15%)
Jun 15, 2016 37.19 37.42 36.78 36.81 25,598,260 -0.08(-0.21%)
Jun 14, 2016 37.66 37.86 36.60 36.89 32,166,148 -0.86(-2.27%)
Jun 13, 2016 37.87 38.17 37.74 37.74 20,525,184 -0.29(-0.77%)
Jun 10, 2016 38.15 38.33 37.90 38.04 21,370,864 -0.63(-1.63%)
Jun 09, 2016 39.07 39.09 38.44 38.66 24,737,448 -0.68(-1.72%)
Jun 08, 2016 39.54 39.69 39.14 39.34 23,089,642 -0.21(-0.54%)
Jun 07, 2016 39.92 39.92 39.55 39.55 19,457,830 -0.17(-0.44%)
Jun 06, 2016 39.53 40.03 39.49 39.73 18,464,158 +0.24(+0.60%)
Jun 03, 2016 39.48 39.59 39.03 39.49 32,348,080 -0.72(-1.80%)
Jun 02, 2016 40.10 40.22 39.90 40.22 18,055,212 +0.09(+0.22%)
Jun 01, 2016 39.55 40.16 39.48 40.13 21,318,704 +0.22(+0.55%)
May 31, 2016 40.14 40.28 39.73 39.91 25,066,806 -0.10(-0.26%)
May 27, 2016 39.81 40.01 40.01 40.01 17,069,046 +0.24(+0.59%)
May 26, 2016 39.75 39.86 39.66 39.77 19,039,282 +0.04(+0.10%)
May 25, 2016 39.01 39.99 38.96 39.74 28,572,906 +1.02(+2.64%)
May 24, 2016 38.59 38.85 38.31 38.71 21,093,668 +0.39(+1.03%)
May 23, 2016 38.37 38.46 38.04 38.32 13,527,617 -0.04(-0.10%)
May 20, 2016 38.26 38.72 38.21 38.36 16,805,092 +0.29(+0.76%)
May 19, 2016 38.11 38.52 37.89 38.07 17,289,734 -0.21(-0.56%)
May 18, 2016 37.52 38.33 37.47 38.28 38,163,292 +0.81(+2.16%)
May 17, 2016 37.88 37.90 37.41 37.47 27,318,530 -0.51(-1.35%)
May 16, 2016 37.86 38.26 37.72 37.98 24,980,158 +0.02(+0.06%)
May 13, 2016 38.63 38.89 37.93 37.96 32,092,856 -0.76(-1.95%)
May 12, 2016 38.82 39.01 38.59 38.71 17,271,218 +0.09(+0.24%)
May 11, 2016 38.84 39.12 38.62 38.62 22,043,148 -0.25(-0.65%)
May 10, 2016 38.55 38.96 38.55 38.87 18,086,874 +0.41(+1.06%)
May 09, 2016 38.57 38.73 38.41 38.46 17,636,476 -0.11(-0.29%)
May 06, 2016 38.33 38.65 38.28 38.57 18,033,786 +0.05(+0.12%)
May 05, 2016 38.53 38.70 38.37 38.52 20,275,308 +0.02(+0.04%)
May 04, 2016 38.60 38.77 38.30 38.51 28,468,918 -0.54(-1.37%)
May 03, 2016 38.93 39.14 38.68 39.04 20,805,934 -0.46(-1.17%)
May 02, 2016 39.26 39.59 39.16 39.50 18,928,124 +0.48(+1.22%)
Apr 29, 2016 39.40 39.40 38.79 39.03 22,906,970 -0.34(-0.85%)
Apr 28, 2016 39.44 39.77 39.20 39.36 19,856,918 -0.41(-1.02%)
Apr 27, 2016 39.72 40.14 39.60 39.77 19,648,686 +0.01(+0.02%)
Apr 26, 2016 39.44 39.82 39.39 39.76 17,074,924 +0.32(+0.81%)
Apr 25, 2016 39.28 39.51 39.14 39.44 14,969,681 -0.09(-0.22%)
Apr 22, 2016 39.08 39.62 39.08 39.53 20,958,764 +0.45(+1.14%)
Apr 21, 2016 39.47 39.65 38.99 39.08 25,938,778 -0.31(-0.79%)
Apr 20, 2016 39.03 39.45 38.86 39.39 29,001,900 +0.45(+1.14%)
Apr 19, 2016 38.27 38.98 38.25 38.95 23,912,746 +0.81(+2.13%)
Apr 18, 2016 37.68 38.17 37.41 38.14 23,339,886 +0.46(+1.22%)
Apr 15, 2016 37.97 38.22 37.53 37.68 31,869,264 -0.42(-1.11%)
Apr 14, 2016 37.72 38.50 37.61 38.10 38,503,112 -0.19(-0.49%)
Apr 13, 2016 37.71 38.45 37.69 38.29 33,692,100 +0.98(+2.64%)
Apr 12, 2016 36.81 37.35 36.66 37.30 24,041,124 +0.58(+1.57%)
Apr 11, 2016 36.79 37.25 36.70 36.72 19,355,042 -0.03(-0.09%)
Apr 08, 2016 36.97 37.21 36.68 36.75 15,670,673 +0.11(+0.30%)
Apr 07, 2016 37.25 37.31 36.40 36.65 22,529,790 -0.90(-2.39%)
Apr 06, 2016 37.00 37.58 36.87 37.54 22,039,284 +0.45(+1.20%)
Apr 05, 2016 37.54 37.55 37.06 37.10 23,431,440 -0.77(-2.04%)
Apr 04, 2016 37.81 38.00 37.64 37.87 15,508,963 +0.04(+0.10%)
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.