Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.14 33.21 31.95 32.48 602 +0.05(+0.15%)
May 27, 2016 31.95 32.43 32.43 32.43 454 +0.10(+0.30%)
May 26, 2016 32.14 33.11 31.27 32.33 758 -0.19(-0.60%)
May 25, 2016 32.91 33.21 32.04 32.53 516 -0.39(-1.18%)
May 24, 2016 32.91 33.21 32.91 32.91 657 +0.00(+0.00%)
May 23, 2016 33.30 33.30 32.33 32.91 1,255 -0.97(-2.86%)
May 20, 2016 31.37 33.98 31.08 33.88 2,337 +2.52(+8.02%)
May 19, 2016 32.14 32.33 31.18 31.37 679 -0.77(-2.41%)
May 18, 2016 32.97 33.01 31.66 32.14 2,872 -0.19(-0.60%)
May 17, 2016 32.43 33.11 31.95 32.33 565 -0.48(-1.47%)
May 16, 2016 30.01 36.01 30.01 32.82 1,272 +2.81(+9.35%)
May 13, 2016 30.20 31.46 29.72 30.01 1,107 -0.97(-3.13%)
May 12, 2016 32.43 32.43 30.69 30.98 1,005 -0.29(-0.93%)
May 11, 2016 32.82 34.19 30.98 31.27 1,989 -1.84(-5.56%)
May 10, 2016 34.27 36.21 32.86 33.11 10,278 -1.16(-3.39%)
May 09, 2016 35.82 37.27 34.27 34.27 935 -1.94(-5.35%)
May 06, 2016 37.27 37.27 35.82 36.21 633 -1.55(-4.10%)
May 05, 2016 39.40 39.40 37.27 37.76 1,087 -1.94(-4.88%)
May 04, 2016 39.11 39.98 38.53 39.69 3,602 +0.00(+0.00%)
May 03, 2016 38.72 40.85 38.72 39.69 2,273 -0.39(-0.97%)
May 02, 2016 40.85 40.85 38.53 40.08 3,073 -0.68(-1.66%)
Apr 29, 2016 38.92 40.85 38.72 40.76 2,009 +1.84(+4.73%)
Apr 28, 2016 38.63 39.98 38.24 38.92 1,612 -0.29(-0.74%)
Apr 27, 2016 39.59 40.47 39.01 39.21 1,413 -0.29(-0.74%)
Apr 26, 2016 40.37 42.11 38.34 39.50 1,411 -0.87(-2.16%)
Apr 25, 2016 34.66 41.63 34.66 40.37 13,465 +5.23(+14.88%)
Apr 22, 2016 34.08 35.43 34.08 35.14 399 +0.29(+0.83%)
Apr 21, 2016 34.27 36.11 34.27 34.85 968 +0.11(+0.31%)
Apr 20, 2016 33.98 34.75 33.69 34.74 709 +0.28(+0.81%)
Apr 19, 2016 36.01 36.01 33.98 34.46 1,668 -0.97(-2.73%)
Apr 18, 2016 36.50 36.72 34.98 35.43 1,556 -0.77(-2.14%)
Apr 15, 2016 35.72 37.13 35.24 36.21 711 +0.29(+0.81%)
Apr 14, 2016 33.79 37.16 33.79 35.92 2,469 +2.52(+7.54%)
Apr 13, 2016 33.98 33.98 33.11 33.40 2,623 -0.48(-1.43%)
Apr 12, 2016 33.88 34.46 33.88 33.88 1,080 -0.19(-0.57%)
Apr 11, 2016 34.29 34.66 33.88 34.08 2,949 -0.48(-1.40%)
Apr 08, 2016 34.17 34.66 34.17 34.56 507 +0.10(+0.28%)
Apr 07, 2016 34.75 35.24 34.27 34.46 2,753 -0.10(-0.28%)
Apr 06, 2016 34.37 35.04 32.53 34.56 2,060 +0.29(+0.85%)
Apr 05, 2016 35.04 35.04 33.88 34.27 1,104 +0.00(+0.00%)
Apr 04, 2016 33.50 34.27 32.00 34.27 5,263 +0.97(+2.91%)
Apr 01, 2016 33.34 34.08 33.30 33.30 3,566 -0.29(-0.86%)
Mar 31, 2016 34.37 35.04 33.59 33.59 2,501 -0.48(-1.42%)
Mar 30, 2016 33.88 34.37 33.88 34.08 535 +0.39(+1.15%)
Mar 29, 2016 33.88 34.56 33.59 33.69 1,127 -0.68(-1.97%)
Mar 28, 2016 34.85 34.95 33.98 34.37 1,384 -0.68(-1.93%)
Mar 24, 2016 35.82 35.04 35.04 35.04 1,301 -0.68(-1.90%)
Mar 23, 2016 35.72 36.88 35.43 35.72 3,736 -0.58(-1.60%)
Mar 22, 2016 35.43 37.46 35.43 36.30 1,841 +0.10(+0.27%)
Mar 21, 2016 36.50 37.56 36.21 36.21 3,307 -0.39(-1.06%)
Mar 18, 2016 36.06 37.17 35.72 36.59 678 +0.48(+1.34%)
Mar 17, 2016 35.05 36.30 35.05 36.11 185 +1.16(+3.32%)
Mar 16, 2016 35.72 37.08 34.85 34.95 814 -0.87(-2.43%)
Mar 15, 2016 36.21 36.91 35.82 35.82 266 -1.05(-2.84%)
Mar 14, 2016 35.43 37.27 35.43 36.86 849 +1.63(+4.61%)
Mar 11, 2016 36.11 36.59 35.24 35.24 261 -1.35(-3.70%)
Mar 10, 2016 36.68 36.69 36.11 36.59 138 -0.29(-0.79%)
Mar 09, 2016 36.50 37.08 36.50 36.88 671 +0.10(+0.26%)
Mar 08, 2016 35.92 36.88 35.72 36.79 2,455 +0.29(+0.80%)
Mar 07, 2016 35.92 37.37 35.92 36.50 1,615 +1.06(+3.01%)
Mar 04, 2016 34.84 37.46 34.46 35.43 8,106 +0.77(+2.23%)
Mar 03, 2016 35.14 36.11 34.56 34.66 1,235 -0.77(-2.19%)
Mar 02, 2016 34.46 36.30 34.46 35.43 1,223 +1.55(+4.57%)
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.