Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.18 37.83 37.00 37.80 292,807 +0.53(+1.42%)
Jun 29, 2016 37.60 37.74 37.02 37.27 384,627 +0.13(+0.35%)
Jun 28, 2016 35.92 37.45 35.90 37.14 560,427 +1.18(+3.28%)
Jun 27, 2016 35.53 36.05 35.13 35.96 454,472 -0.04(-0.11%)
Jun 24, 2016 34.73 36.38 34.48 36.00 619,751 -0.55(-1.50%)
Jun 23, 2016 36.17 36.64 35.80 36.55 179,638 +0.89(+2.50%)
Jun 22, 2016 35.25 36.30 35.23 35.66 242,733 +0.45(+1.28%)
Jun 21, 2016 36.21 36.38 35.01 35.21 301,805 -1.01(-2.79%)
Jun 20, 2016 34.98 36.55 34.87 36.22 483,543 +1.57(+4.53%)
Jun 17, 2016 35.47 35.47 34.63 34.65 479,564 -0.88(-2.48%)
Jun 16, 2016 35.41 35.71 35.06 35.53 251,464 -0.22(-0.62%)
Jun 15, 2016 35.97 36.05 35.68 35.75 200,483 -0.13(-0.36%)
Jun 14, 2016 36.35 36.35 35.13 35.88 406,109 -0.65(-1.78%)
Jun 13, 2016 36.13 36.62 35.80 36.53 400,288 +0.14(+0.38%)
Jun 10, 2016 36.33 36.94 36.12 36.39 524,693 -0.32(-0.87%)
Jun 09, 2016 35.23 36.77 35.23 36.71 471,418 +1.44(+4.08%)
Jun 08, 2016 35.27 35.43 34.78 35.27 196,965 -0.07(-0.20%)
Jun 07, 2016 34.93 35.48 34.68 35.34 233,094 +0.39(+1.12%)
Jun 06, 2016 34.12 35.21 34.12 34.95 197,712 +0.79(+2.31%)
Jun 03, 2016 34.39 34.70 33.83 34.16 316,817 +0.19(+0.56%)
Jun 02, 2016 33.18 34.00 33.18 33.97 192,945 +0.51(+1.52%)
Jun 01, 2016 32.23 33.52 32.14 33.46 311,701 +1.13(+3.50%)
May 31, 2016 32.78 32.95 32.24 32.33 362,530 -0.37(-1.13%)
May 27, 2016 32.08 32.70 32.70 32.70 413,500 +0.77(+2.41%)
May 26, 2016 32.84 32.84 31.90 31.93 435,284 -0.96(-2.92%)
May 25, 2016 33.72 33.79 32.87 32.89 266,042 -0.66(-1.97%)
May 24, 2016 32.76 33.73 32.51 33.55 200,403 +1.05(+3.23%)
May 23, 2016 32.80 33.22 32.38 32.50 180,131 -0.36(-1.10%)
May 20, 2016 32.45 33.04 32.01 32.86 174,690 +0.67(+2.08%)
May 19, 2016 32.76 32.95 31.86 32.19 200,725 -0.56(-1.71%)
May 18, 2016 32.10 32.88 32.01 32.75 170,801 +0.42(+1.31%)
May 17, 2016 32.78 33.32 32.00 32.33 246,112 -0.43(-1.33%)
May 16, 2016 32.00 33.11 32.00 32.76 207,535 +0.74(+2.31%)
May 13, 2016 32.41 32.57 31.80 32.02 215,755 -0.47(-1.45%)
May 12, 2016 32.48 32.74 32.05 32.49 310,234 +0.00(+0.00%)
May 11, 2016 32.92 33.20 32.38 32.49 238,431 -0.54(-1.63%)
May 10, 2016 33.03 33.20 32.63 33.03 216,650 +0.25(+0.76%)
May 09, 2016 32.26 33.19 32.14 32.78 220,764 +0.64(+1.99%)
May 06, 2016 32.13 32.54 31.61 32.14 423,596 -0.17(-0.53%)
May 05, 2016 32.27 32.52 32.08 32.31 269,520 +0.27(+0.84%)
May 04, 2016 31.57 32.29 31.19 32.04 368,956 +0.26(+0.82%)
May 03, 2016 31.71 32.22 31.48 31.78 313,343 -0.22(-0.69%)
May 02, 2016 32.17 32.27 31.44 32.00 386,968 +0.13(+0.41%)
Apr 29, 2016 32.89 32.89 31.52 31.87 478,321 -1.14(-3.45%)
Apr 28, 2016 33.77 33.90 32.98 33.01 360,935 -0.73(-2.16%)
Apr 27, 2016 34.02 34.38 33.53 33.74 238,934 -0.40(-1.17%)
Apr 26, 2016 33.61 34.70 33.41 34.14 344,738 +0.73(+2.18%)
Apr 25, 2016 34.11 34.21 33.33 33.41 393,835 -0.68(-1.99%)
Apr 22, 2016 32.78 34.12 32.46 34.09 638,712 +1.37(+4.19%)
Apr 21, 2016 33.30 34.03 32.63 32.72 566,411 -0.48(-1.45%)
Apr 20, 2016 31.13 33.75 31.13 33.20 1,320,734 +1.79(+5.70%)
Apr 19, 2016 31.50 31.70 30.92 31.41 371,052 +0.07(+0.22%)
Apr 18, 2016 30.95 31.76 30.68 31.34 379,839 +0.23(+0.74%)
Apr 15, 2016 30.91 31.14 30.71 31.11 186,439 +0.15(+0.48%)
Apr 14, 2016 31.19 31.40 30.79 30.96 265,642 -0.14(-0.45%)
Apr 13, 2016 30.32 31.21 30.06 31.10 320,972 +1.05(+3.49%)
Apr 12, 2016 30.16 30.22 29.54 30.05 368,167 -0.11(-0.36%)
Apr 11, 2016 30.40 30.66 30.00 30.16 350,796 -0.21(-0.69%)
Apr 08, 2016 30.47 30.80 30.00 30.37 324,961 +0.32(+1.06%)
Apr 07, 2016 30.93 31.39 29.70 30.05 601,704 -1.14(-3.66%)
Apr 06, 2016 29.75 31.22 29.60 31.19 695,608 +1.51(+5.09%)
Apr 05, 2016 30.94 31.93 29.54 29.68 1,875,525 -2.16(-6.78%)
Apr 04, 2016 34.70 35.00 31.26 31.84 2,720,476 -7.80(-19.68%)
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.