Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.00 33.26 32.91 33.22 2,532,673 +0.24(+0.72%)
May 27, 2016 32.79 32.98 32.98 32.98 1,416,092 +0.18(+0.56%)
May 26, 2016 32.84 32.92 32.68 32.80 1,345,421 -0.05(-0.16%)
May 25, 2016 32.87 33.02 32.59 32.85 3,010,047 +0.05(+0.16%)
May 24, 2016 32.20 32.85 32.08 32.80 2,405,178 +0.77(+2.40%)
May 23, 2016 31.71 32.31 31.50 32.03 1,942,623 +0.13(+0.41%)
May 20, 2016 31.55 32.14 31.51 31.90 2,325,289 +0.67(+2.13%)
May 19, 2016 31.21 31.41 30.92 31.23 1,190,302 -0.16(-0.50%)
May 18, 2016 30.94 31.61 30.87 31.39 1,664,820 +0.37(+1.18%)
May 17, 2016 31.03 31.57 30.84 31.02 2,367,854 -0.53(-1.69%)
May 16, 2016 31.19 31.75 31.19 31.56 1,939,341 +0.33(+1.06%)
May 13, 2016 31.26 31.51 31.11 31.23 1,778,125 +0.05(+0.17%)
May 12, 2016 31.64 31.83 30.89 31.18 2,821,045 -0.42(-1.32%)
May 11, 2016 31.52 31.83 31.18 31.59 1,406,928 -0.10(-0.30%)
May 10, 2016 31.21 31.69 31.04 31.69 2,522,874 +0.56(+1.81%)
May 09, 2016 31.10 31.39 31.00 31.12 1,697,625 +0.00(+0.00%)
May 06, 2016 30.82 31.12 30.65 31.12 1,836,967 +0.15(+0.48%)
May 05, 2016 31.09 31.18 30.48 30.98 1,780,730 +0.09(+0.28%)
May 04, 2016 31.18 31.26 30.80 30.89 2,107,519 -0.42(-1.33%)
May 03, 2016 31.29 31.52 31.18 31.31 1,491,826 -0.30(-0.93%)
May 02, 2016 31.12 31.64 30.79 31.60 2,625,263 +0.60(+1.93%)
Apr 29, 2016 31.78 31.78 30.82 31.00 3,008,323 -1.02(-3.17%)
Apr 28, 2016 32.43 32.98 31.93 32.02 3,036,684 -0.67(-2.04%)
Apr 27, 2016 32.42 32.95 32.19 32.69 2,647,360 +0.18(+0.56%)
Apr 26, 2016 32.77 33.22 32.28 32.50 3,446,579 -0.10(-0.32%)
Apr 25, 2016 32.38 32.93 32.24 32.61 3,100,905 +0.23(+0.70%)
Apr 22, 2016 32.55 32.61 31.79 32.38 4,433,937 +0.69(+2.16%)
Apr 21, 2016 31.46 31.80 31.34 31.70 3,767,029 +0.16(+0.52%)
Apr 20, 2016 31.12 31.79 31.04 31.53 2,005,331 +0.39(+1.25%)
Apr 19, 2016 31.83 31.85 30.80 31.14 3,242,138 -0.73(-2.29%)
Apr 18, 2016 31.59 32.04 31.59 31.87 1,335,493 +0.14(+0.44%)
Apr 15, 2016 31.88 32.06 31.52 31.73 2,068,159 -0.22(-0.68%)
Apr 14, 2016 32.14 32.14 31.31 31.95 3,067,098 -0.44(-1.37%)
Apr 13, 2016 31.82 32.52 31.71 32.39 2,371,270 +0.84(+2.67%)
Apr 12, 2016 31.79 31.91 31.38 31.55 1,982,309 -0.15(-0.47%)
Apr 11, 2016 31.86 32.15 31.69 31.70 1,708,655 -0.11(-0.35%)
Apr 08, 2016 32.10 32.44 31.79 31.81 2,762,380 +0.24(+0.77%)
Apr 07, 2016 31.85 31.94 31.34 31.57 1,972,384 -0.37(-1.17%)
Apr 06, 2016 31.45 32.04 31.26 31.94 1,407,515 +0.46(+1.46%)
Apr 05, 2016 31.58 32.01 31.33 31.48 1,619,837 -0.31(-0.98%)
Apr 04, 2016 31.84 31.91 31.51 31.79 1,628,912 +0.02(+0.05%)
Apr 01, 2016 31.49 31.78 31.28 31.78 2,124,758 -0.15(-0.46%)
Mar 31, 2016 31.84 32.23 31.64 31.92 2,883,233 +0.21(+0.66%)
Mar 30, 2016 31.49 31.73 31.32 31.71 1,835,970 +0.32(+1.02%)
Mar 29, 2016 30.78 31.53 30.68 31.39 1,702,781 +0.54(+1.74%)
Mar 28, 2016 30.93 31.08 30.71 30.86 1,170,713 -0.06(-0.20%)
Mar 24, 2016 30.56 30.92 30.92 30.92 1,350,218 +0.24(+0.79%)
Mar 23, 2016 30.79 30.92 30.39 30.67 1,667,699 -0.11(-0.37%)
Mar 22, 2016 30.38 30.87 30.29 30.79 1,143,398 +0.13(+0.42%)
Mar 21, 2016 30.49 30.88 30.38 30.66 1,383,389 +0.03(+0.11%)
Mar 18, 2016 30.71 30.77 30.36 30.62 5,363,421 +0.02(+0.06%)
Mar 17, 2016 30.29 30.76 30.28 30.60 1,709,173 +0.23(+0.74%)
Mar 16, 2016 29.82 30.40 29.67 30.38 2,038,923 +0.48(+1.60%)
Mar 15, 2016 29.67 29.92 29.35 29.90 1,923,882 +0.04(+0.15%)
Mar 14, 2016 30.00 30.12 29.53 29.86 1,632,912 -0.21(-0.69%)
Mar 11, 2016 29.73 30.11 29.30 30.07 1,695,882 +0.76(+2.58%)
Mar 10, 2016 29.48 29.67 28.90 29.31 1,399,313 +0.03(+0.09%)
Mar 09, 2016 29.08 29.47 28.64 29.28 1,384,460 +0.47(+1.63%)
Mar 08, 2016 29.47 29.59 28.80 28.82 1,956,713 -0.75(-2.52%)
Mar 07, 2016 29.78 30.03 29.23 29.56 2,840,558 -0.36(-1.19%)
Mar 04, 2016 29.86 30.14 29.53 29.92 2,047,507 +0.28(+0.94%)
Mar 03, 2016 30.18 30.26 29.53 29.64 2,442,048 -0.58(-1.92%)
Mar 02, 2016 29.67 30.26 29.51 30.22 2,239,746 +0.52(+1.75%)
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.