Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.51 43.51 42.97 43.46 2,526,008 +0.03(+0.06%)
May 27, 2016 42.62 43.43 43.43 43.43 2,752,137 +0.23(+0.53%)
May 26, 2016 43.23 43.38 42.85 43.20 2,751,182 -0.01(-0.02%)
May 25, 2016 43.52 43.60 42.61 43.21 5,786,496 -0.30(-0.70%)
May 24, 2016 41.31 43.92 41.17 43.51 14,458,224 +2.35(+5.70%)
May 23, 2016 41.17 41.34 41.09 41.17 3,048,298 +0.13(+0.31%)
May 20, 2016 40.46 41.07 40.37 41.04 2,786,910 +0.83(+2.08%)
May 19, 2016 40.16 40.40 39.85 40.20 4,653,726 -0.08(-0.20%)
May 18, 2016 39.76 40.55 39.65 40.29 2,978,870 +0.37(+0.92%)
May 17, 2016 39.83 40.49 39.71 39.92 3,597,027 +0.02(+0.05%)
May 16, 2016 39.41 40.18 39.41 39.90 3,111,933 +0.55(+1.40%)
May 13, 2016 38.99 39.62 38.83 39.35 3,232,674 +0.29(+0.75%)
May 12, 2016 39.37 39.40 38.56 39.06 2,852,428 -0.13(-0.33%)
May 11, 2016 39.25 39.52 39.02 39.19 2,547,950 -0.16(-0.42%)
May 10, 2016 39.27 39.63 39.07 39.35 2,063,978 +0.15(+0.39%)
May 09, 2016 39.45 39.66 39.14 39.20 2,459,067 -0.12(-0.30%)
May 06, 2016 38.92 39.33 38.78 39.31 1,840,898 +0.10(+0.26%)
May 05, 2016 39.10 39.47 38.89 39.21 3,333,559 +0.10(+0.26%)
May 04, 2016 39.44 39.78 38.99 39.11 3,771,005 -0.45(-1.15%)
May 03, 2016 39.40 39.58 39.10 39.57 3,215,843 -0.24(-0.59%)
May 02, 2016 39.32 39.92 39.21 39.80 3,452,561 +0.60(+1.53%)
Apr 29, 2016 39.12 39.95 38.87 39.20 4,963,888 -0.14(-0.35%)
Apr 28, 2016 40.95 41.63 37.79 39.34 20,795,662 -3.75(-8.70%)
Apr 27, 2016 42.62 43.10 42.18 43.09 3,628,375 +0.36(+0.85%)
Apr 26, 2016 41.80 42.84 41.80 42.73 4,621,015 +1.06(+2.53%)
Apr 25, 2016 41.64 41.94 41.38 41.67 1,726,464 -0.07(-0.17%)
Apr 22, 2016 41.89 42.29 41.64 41.74 2,290,294 -0.15(-0.35%)
Apr 21, 2016 42.14 42.18 41.82 41.89 2,336,459 -0.39(-0.93%)
Apr 20, 2016 41.67 42.53 41.58 42.28 3,243,899 +0.51(+1.22%)
Apr 19, 2016 42.32 42.32 41.59 41.77 2,192,011 -0.33(-0.78%)
Apr 18, 2016 41.91 42.14 41.73 42.10 2,102,826 +0.23(+0.54%)
Apr 15, 2016 42.31 42.32 41.81 41.87 1,849,006 -0.49(-1.16%)
Apr 14, 2016 42.33 42.36 41.58 42.36 2,397,271 -0.09(-0.21%)
Apr 13, 2016 41.96 42.54 41.78 42.45 1,544,130 +0.71(+1.70%)
Apr 12, 2016 41.96 42.15 41.32 41.74 1,945,058 -0.31(-0.74%)
Apr 11, 2016 42.23 42.54 42.03 42.05 1,655,894 -0.08(-0.19%)
Apr 08, 2016 42.30 42.54 41.84 42.13 1,938,536 +0.15(+0.35%)
Apr 07, 2016 42.74 42.83 41.89 41.99 2,942,508 -1.01(-2.35%)
Apr 06, 2016 42.58 43.06 42.24 43.00 2,062,495 +0.31(+0.72%)
Apr 05, 2016 42.68 42.90 42.60 42.69 2,422,056 -0.21(-0.49%)
Apr 04, 2016 43.35 43.35 42.69 42.90 2,505,542 -0.44(-1.01%)
Apr 01, 2016 42.76 43.40 42.44 43.34 2,121,004 +0.17(+0.40%)
Mar 31, 2016 43.54 43.66 43.14 43.16 2,751,529 -0.40(-0.92%)
Mar 30, 2016 43.27 43.64 43.00 43.56 2,405,596 +0.56(+1.31%)
Mar 29, 2016 42.77 43.07 42.69 43.00 2,578,458 +0.19(+0.45%)
Mar 28, 2016 42.94 43.23 42.75 42.81 2,405,219 +0.02(+0.04%)
Mar 24, 2016 42.84 42.79 42.79 42.79 2,705,613 -0.28(-0.65%)
Mar 23, 2016 43.32 43.36 42.92 43.07 1,838,251 -0.22(-0.50%)
Mar 22, 2016 43.19 43.60 42.97 43.29 2,283,994 +0.07(+0.17%)
Mar 21, 2016 42.94 43.24 42.76 43.22 4,558,383 +0.02(+0.04%)
Mar 18, 2016 42.93 43.39 42.69 43.20 3,854,321 +0.39(+0.91%)
Mar 17, 2016 43.10 43.23 42.60 42.81 2,666,525 -0.56(-1.28%)
Mar 16, 2016 42.50 43.39 42.50 43.36 3,714,935 +0.54(+1.25%)
Mar 15, 2016 42.94 42.97 42.60 42.83 2,826,953 +0.05(+0.13%)
Mar 14, 2016 42.71 43.30 42.34 42.77 4,147,121 +0.25(+0.60%)
Mar 11, 2016 42.66 42.80 42.38 42.52 3,167,658 +0.31(+0.73%)
Mar 10, 2016 42.39 42.83 41.78 42.21 2,665,268 -0.05(-0.11%)
Mar 09, 2016 41.94 42.52 41.86 42.25 2,845,534 +0.44(+1.04%)
Mar 08, 2016 42.44 42.60 41.81 41.82 2,279,018 -1.06(-2.48%)
Mar 07, 2016 42.45 42.98 41.78 42.88 4,258,145 +0.11(+0.26%)
Mar 04, 2016 43.54 43.54 42.63 42.77 4,812,294 -0.78(-1.80%)
Mar 03, 2016 43.64 43.95 43.16 43.55 1,552,326 -0.27(-0.62%)
Mar 02, 2016 43.85 43.90 43.07 43.83 2,825,513 -0.05(-0.10%)
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.