Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.25 39.60 39.16 39.58 14,632,564 +0.43(+1.10%)
Jun 29, 2016 38.83 39.22 38.81 39.16 11,508,814 +0.59(+1.54%)
Jun 28, 2016 38.23 38.56 38.17 38.56 14,511,357 +0.75(+1.98%)
Jun 27, 2016 38.31 38.31 37.66 37.81 20,286,704 -0.78(-2.01%)
Jun 24, 2016 38.72 39.37 38.51 38.59 25,882,222 -1.54(-3.84%)
Jun 23, 2016 39.85 40.17 39.70 40.13 10,695,429 +0.54(+1.36%)
Jun 22, 2016 39.74 39.89 39.55 39.59 7,116,425 -0.14(-0.34%)
Jun 21, 2016 39.58 39.82 39.54 39.73 6,293,181 +0.27(+0.69%)
Jun 20, 2016 39.64 39.80 39.45 39.46 7,511,641 +0.16(+0.42%)
Jun 17, 2016 39.47 39.57 39.11 39.29 12,561,693 -0.26(-0.67%)
Jun 16, 2016 39.27 39.62 39.06 39.56 10,565,275 +0.08(+0.21%)
Jun 15, 2016 39.64 39.71 39.43 39.47 7,792,065 -0.10(-0.25%)
Jun 14, 2016 39.39 39.64 39.29 39.57 9,270,882 +0.09(+0.23%)
Jun 13, 2016 39.57 39.81 39.47 39.48 13,048,868 -0.45(-1.11%)
Jun 10, 2016 39.93 40.06 39.79 39.93 9,118,951 -0.31(-0.77%)
Jun 09, 2016 40.06 40.28 40.04 40.24 14,224,099 +0.01(+0.02%)
Jun 08, 2016 40.14 40.29 40.07 40.23 8,982,298 +0.08(+0.20%)
Jun 07, 2016 40.11 40.24 40.10 40.15 4,854,692 +0.16(+0.41%)
Jun 06, 2016 39.94 40.12 39.90 39.98 9,507,583 +0.07(+0.18%)
Jun 03, 2016 39.90 40.00 39.69 39.91 9,143,300 -0.09(-0.23%)
Jun 02, 2016 39.87 40.00 39.67 40.00 8,548,538 -0.04(-0.09%)
Jun 01, 2016 40.00 40.14 39.94 40.04 7,580,732 -0.10(-0.25%)
May 31, 2016 40.09 40.19 39.90 40.14 13,620,656 +0.08(+0.20%)
May 27, 2016 39.86 40.06 40.06 40.06 8,574,411 +0.19(+0.48%)
May 26, 2016 39.74 39.92 39.66 39.86 7,175,226 +0.13(+0.32%)
May 25, 2016 39.63 39.86 39.58 39.74 10,835,736 +0.27(+0.69%)
May 24, 2016 38.89 39.53 38.89 39.46 10,416,854 +0.73(+1.88%)
May 23, 2016 38.79 38.96 38.70 38.74 9,278,701 -0.07(-0.19%)
May 20, 2016 38.56 38.90 38.53 38.81 6,466,080 +0.46(+1.21%)
May 19, 2016 38.47 38.51 38.12 38.35 9,506,770 -0.21(-0.54%)
May 18, 2016 38.38 38.86 38.33 38.56 12,004,752 +0.07(+0.19%)
May 17, 2016 38.76 38.94 38.36 38.48 10,943,789 -0.39(-1.00%)
May 16, 2016 38.38 38.97 38.38 38.87 7,039,834 +0.54(+1.40%)
May 13, 2016 38.47 38.71 38.29 38.34 12,024,164 -0.15(-0.38%)
May 12, 2016 38.74 38.74 38.24 38.48 10,279,415 -0.11(-0.28%)
May 11, 2016 38.77 38.99 38.59 38.59 7,874,261 -0.28(-0.72%)
May 10, 2016 38.49 38.87 38.45 38.87 15,325,812 +0.50(+1.30%)
May 09, 2016 38.39 38.56 38.35 38.38 8,302,671 +0.00(+0.00%)
May 06, 2016 37.93 38.38 37.93 38.38 10,161,895 +0.28(+0.74%)
May 05, 2016 38.18 38.27 38.00 38.09 14,929,162 +0.02(+0.05%)
May 04, 2016 38.02 38.18 37.97 38.08 12,381,211 -0.12(-0.31%)
May 03, 2016 38.28 38.37 38.07 38.19 13,796,558 -0.35(-0.92%)
May 02, 2016 38.35 38.59 38.18 38.55 13,820,213 +0.28(+0.74%)
Apr 29, 2016 38.38 38.45 37.98 38.27 13,097,407 -0.34(-0.87%)
Apr 28, 2016 39.16 39.29 38.47 38.60 24,958,724 -0.49(-1.25%)
Apr 27, 2016 38.77 39.14 38.63 39.09 14,069,696 -0.18(-0.46%)
Apr 26, 2016 39.51 39.60 39.15 39.27 8,111,003 -0.19(-0.48%)
Apr 25, 2016 39.35 39.48 39.25 39.46 10,302,424 +0.01(+0.02%)
Apr 22, 2016 39.52 39.72 39.25 39.46 16,431,471 -0.70(-1.74%)
Apr 21, 2016 40.24 40.32 40.06 40.16 12,416,708 -0.15(-0.36%)
Apr 20, 2016 40.26 40.48 40.14 40.30 7,572,337 +0.08(+0.20%)
Apr 19, 2016 40.52 40.56 39.99 40.22 7,124,420 -0.23(-0.56%)
Apr 18, 2016 40.16 40.45 40.09 40.45 7,831,273 +0.17(+0.43%)
Apr 15, 2016 40.37 40.48 40.19 40.27 7,113,276 -0.15(-0.38%)
Apr 14, 2016 40.38 40.55 40.29 40.43 7,159,379 -0.01(-0.02%)
Apr 13, 2016 40.26 40.50 40.22 40.44 8,671,958 +0.41(+1.02%)
Apr 12, 2016 39.83 40.06 39.56 40.03 10,560,546 +0.27(+0.69%)
Apr 11, 2016 40.04 40.27 39.76 39.76 8,960,397 -0.11(-0.27%)
Apr 08, 2016 40.07 40.22 39.73 39.86 9,647,639 +0.00(+0.00%)
Apr 07, 2016 40.16 40.24 39.71 39.86 11,704,732 -0.58(-1.44%)
Apr 06, 2016 40.06 40.45 39.92 40.45 12,263,210 +0.39(+0.98%)
Apr 05, 2016 40.18 40.28 39.97 40.06 11,809,235 -0.39(-0.97%)
Apr 04, 2016 40.54 40.63 40.36 40.45 8,418,260 -0.15(-0.38%)
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.