Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.91 41.84 40.62 40.87 2,777,047 +0.19(+0.48%)
May 27, 2016 40.54 40.67 40.67 40.67 2,605,674 -0.18(-0.45%)
May 26, 2016 41.10 41.56 40.19 40.86 3,936,637 +0.42(+1.03%)
May 25, 2016 40.21 40.97 39.83 40.44 2,978,683 +0.86(+2.16%)
May 24, 2016 40.10 40.16 38.91 39.59 2,747,921 +0.00(+0.00%)
May 23, 2016 39.31 39.97 38.91 39.59 2,954,943 -0.21(-0.54%)
May 20, 2016 39.91 40.24 39.03 39.80 2,529,499 -0.01(-0.02%)
May 19, 2016 39.36 40.11 38.37 39.81 4,459,599 -0.48(-1.18%)
May 18, 2016 40.33 42.04 39.91 40.29 6,261,969 +0.00(+0.00%)
May 17, 2016 39.84 41.09 39.72 40.29 4,204,518 +0.50(+1.25%)
May 16, 2016 39.88 40.70 39.41 39.79 3,258,509 +0.77(+1.97%)
May 13, 2016 38.99 40.05 38.87 39.02 2,815,651 -0.38(-0.96%)
May 12, 2016 39.76 40.81 38.58 39.40 5,109,710 +0.38(+0.97%)
May 11, 2016 38.95 39.81 37.92 39.02 3,993,020 -0.33(-0.84%)
May 10, 2016 37.73 39.41 37.68 39.35 4,734,303 +1.71(+4.54%)
May 09, 2016 37.34 38.27 36.90 37.64 4,849,259 -0.05(-0.13%)
May 06, 2016 37.98 38.99 37.53 37.69 5,582,968 -0.88(-2.29%)
May 05, 2016 36.41 38.61 35.88 38.58 11,393,528 +4.71(+13.92%)
May 04, 2016 35.05 36.11 33.46 33.86 6,974,644 -1.05(-3.01%)
May 03, 2016 36.07 36.50 34.32 34.91 6,673,666 -2.02(-5.47%)
May 02, 2016 36.02 37.39 35.48 36.93 5,599,749 +0.73(+2.01%)
Apr 29, 2016 37.29 38.04 35.62 36.21 6,847,552 -0.68(-1.84%)
Apr 28, 2016 38.07 38.69 36.83 36.89 4,588,924 -1.34(-3.51%)
Apr 27, 2016 38.16 39.18 37.42 38.23 7,063,187 +0.16(+0.41%)
Apr 26, 2016 37.12 38.20 36.40 38.07 4,319,099 +1.48(+4.04%)
Apr 25, 2016 37.11 37.41 36.06 36.59 5,788,603 -0.75(-2.00%)
Apr 22, 2016 36.28 37.50 36.11 37.34 5,561,349 +1.55(+4.32%)
Apr 21, 2016 37.14 37.14 35.53 35.80 5,555,163 -1.13(-3.05%)
Apr 20, 2016 35.30 37.55 35.01 36.92 7,111,624 +1.28(+3.60%)
Apr 19, 2016 34.66 36.33 34.56 35.64 7,254,268 +1.47(+4.29%)
Apr 18, 2016 31.01 34.68 30.80 34.17 8,461,787 +1.42(+4.33%)
Apr 15, 2016 32.33 33.10 32.09 32.76 4,649,514 -0.12(-0.35%)
Apr 14, 2016 32.70 32.93 32.07 32.87 4,138,142 +0.29(+0.89%)
Apr 13, 2016 33.31 33.35 31.96 32.58 5,546,217 -0.21(-0.65%)
Apr 12, 2016 31.79 33.11 31.50 32.79 7,725,164 +1.31(+4.17%)
Apr 11, 2016 31.69 32.48 31.42 31.48 6,983,509 +0.15(+0.47%)
Apr 08, 2016 30.87 32.07 30.57 31.34 7,124,898 +1.68(+5.67%)
Apr 07, 2016 29.34 30.03 28.66 29.66 6,456,457 +0.06(+0.20%)
Apr 06, 2016 29.07 29.90 28.12 29.60 7,062,843 +0.94(+3.29%)
Apr 05, 2016 28.13 28.89 27.82 28.66 6,055,113 +0.30(+1.06%)
Apr 04, 2016 29.39 30.08 28.27 28.35 6,772,769 -1.16(-3.92%)
Apr 01, 2016 28.66 29.62 28.18 29.51 6,068,564 +0.01(+0.03%)
Mar 31, 2016 28.76 29.98 28.55 29.50 5,641,190 +0.59(+2.05%)
Mar 30, 2016 28.99 29.61 28.47 28.91 6,822,319 +0.75(+2.66%)
Mar 29, 2016 27.02 28.26 26.68 28.16 5,523,901 +0.52(+1.86%)
Mar 28, 2016 28.31 28.36 26.85 27.64 5,340,667 -0.58(-2.07%)
Mar 24, 2016 26.60 28.23 28.23 28.23 8,421,025 +0.59(+2.14%)
Mar 23, 2016 29.05 29.15 27.39 27.63 6,812,844 -1.71(-5.83%)
Mar 22, 2016 29.55 30.09 28.92 29.34 7,371,441 -0.84(-2.77%)
Mar 21, 2016 29.83 31.00 29.22 30.18 7,698,721 +0.03(+0.10%)
Mar 18, 2016 30.15 31.00 28.44 30.15 9,614,519 +0.38(+1.27%)
Mar 17, 2016 28.76 30.36 28.76 29.77 9,500,212 +1.25(+4.40%)
Mar 16, 2016 27.05 28.66 26.98 28.52 8,019,744 +1.89(+7.12%)
Mar 15, 2016 26.17 26.69 25.51 26.62 5,446,894 -0.15(-0.54%)
Mar 14, 2016 25.90 27.07 25.37 26.77 6,903,351 +0.18(+0.69%)
Mar 11, 2016 25.74 27.54 25.72 26.59 11,764,015 +1.47(+5.84%)
Mar 10, 2016 24.63 25.32 23.66 25.12 9,180,779 +0.31(+1.25%)
Mar 09, 2016 24.53 25.67 24.00 24.81 7,150,726 +0.92(+3.86%)
Mar 08, 2016 24.83 24.83 22.67 23.88 11,087,760 -1.15(-4.58%)
Mar 07, 2016 25.51 26.39 24.73 25.03 10,220,345 -0.23(-0.92%)
Mar 04, 2016 25.39 26.03 24.52 25.26 13,520,940 +0.35(+1.40%)
Mar 03, 2016 23.86 25.23 23.68 24.91 9,870,710 +0.76(+3.14%)
Mar 02, 2016 22.20 24.22 21.97 24.16 9,854,013 +1.83(+8.18%)
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.