Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.27 37.59 36.13 37.58 1,487,751 +1.31(+3.61%)
Jun 29, 2016 35.62 36.43 35.45 36.27 1,358,915 +1.08(+3.07%)
Jun 28, 2016 35.30 35.66 34.90 35.19 742,187 +0.24(+0.69%)
Jun 27, 2016 36.33 36.35 34.68 34.95 1,224,184 -1.80(-4.90%)
Jun 24, 2016 37.78 38.03 36.66 36.75 2,456,679 -2.64(-6.70%)
Jun 23, 2016 39.08 39.44 38.90 39.39 678,070 +0.77(+1.99%)
Jun 22, 2016 39.20 39.28 38.60 38.62 743,445 -0.49(-1.25%)
Jun 21, 2016 38.90 39.33 38.90 39.11 736,001 +0.13(+0.33%)
Jun 20, 2016 38.74 39.40 38.73 38.98 817,068 +0.60(+1.56%)
Jun 17, 2016 38.94 39.21 38.35 38.38 1,384,612 -0.42(-1.08%)
Jun 16, 2016 37.98 38.83 37.89 38.80 1,142,847 +0.57(+1.49%)
Jun 15, 2016 37.76 38.75 37.61 38.23 1,216,423 +0.48(+1.27%)
Jun 14, 2016 37.17 37.88 36.97 37.75 1,371,015 +0.55(+1.48%)
Jun 13, 2016 36.83 37.56 36.80 37.20 1,422,940 +0.17(+0.46%)
Jun 10, 2016 37.61 37.71 36.91 37.03 569,621 -0.85(-2.24%)
Jun 09, 2016 37.88 38.34 37.65 37.88 822,789 -0.27(-0.71%)
Jun 08, 2016 37.29 38.21 37.21 38.15 1,181,672 +0.86(+2.31%)
Jun 07, 2016 37.28 37.45 37.15 37.29 545,542 -0.05(-0.13%)
Jun 06, 2016 36.59 37.52 36.45 37.34 895,315 +0.86(+2.36%)
Jun 03, 2016 36.46 36.52 35.76 36.48 827,826 +0.02(+0.05%)
Jun 02, 2016 35.95 36.47 35.56 36.46 1,104,609 +0.49(+1.36%)
Jun 01, 2016 35.59 36.02 35.53 35.97 865,852 +0.23(+0.64%)
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%)
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.