Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 34.35 34.95 33.78 34.95 1,758,292 +0.72(+2.12%)
Jun 29, 2016 33.54 34.40 33.42 34.23 1,778,293 +1.20(+3.63%)
Jun 28, 2016 32.42 33.09 32.16 33.03 2,532,719 +1.29(+4.08%)
Jun 27, 2016 33.60 33.60 31.43 31.74 3,195,333 -2.19(-6.45%)
Jun 24, 2016 35.73 36.13 33.82 33.92 2,495,947 -3.14(-8.48%)
Jun 23, 2016 37.01 37.30 36.81 37.07 2,196,704 +0.43(+1.17%)
Jun 22, 2016 36.45 37.16 36.40 36.64 1,998,262 +0.38(+1.04%)
Jun 21, 2016 36.55 36.55 35.91 36.26 2,213,579 -0.29(-0.80%)
Jun 20, 2016 36.81 37.55 36.51 36.55 2,409,479 +0.25(+0.68%)
Jun 17, 2016 36.99 37.19 36.25 36.31 2,387,632 -0.53(-1.45%)
Jun 16, 2016 36.19 36.86 35.67 36.84 1,183,633 +0.32(+0.86%)
Jun 15, 2016 36.43 37.04 36.19 36.52 1,083,109 +0.33(+0.91%)
Jun 14, 2016 36.20 36.59 35.80 36.19 1,233,484 -0.19(-0.52%)
Jun 13, 2016 37.22 37.61 36.37 36.38 1,688,421 -0.95(-2.56%)
Jun 10, 2016 37.29 37.44 36.50 37.34 1,676,898 -0.52(-1.37%)
Jun 09, 2016 37.56 37.97 37.22 37.86 2,504,321 -0.08(-0.20%)
Jun 08, 2016 37.62 38.02 37.40 37.93 3,557,329 +0.54(+1.45%)
Jun 07, 2016 37.40 37.76 37.10 37.39 1,455,776 +0.05(+0.12%)
Jun 06, 2016 36.88 37.59 36.74 37.34 1,834,664 +0.62(+1.68%)
Jun 03, 2016 36.16 36.84 36.07 36.73 2,262,813 +0.63(+1.75%)
Jun 02, 2016 35.71 36.11 35.35 36.10 1,202,627 +0.24(+0.67%)
Jun 01, 2016 35.71 35.87 34.77 35.86 1,860,135 +0.15(+0.42%)
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%)
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.