Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.54 39.69 39.13 39.26 8,466,667 -0.08(-0.20%)
May 27, 2016 39.13 39.34 39.34 39.34 6,266,300 +0.25(+0.63%)
May 26, 2016 38.91 39.40 38.47 39.09 8,255,722 +0.14(+0.37%)
May 25, 2016 39.19 39.55 38.60 38.95 7,681,127 -0.07(-0.18%)
May 24, 2016 37.92 39.03 37.78 39.02 7,620,174 +1.29(+3.42%)
May 23, 2016 37.63 37.99 37.31 37.73 5,634,642 +0.20(+0.53%)
May 20, 2016 37.81 37.93 37.16 37.53 11,641,830 -0.27(-0.71%)
May 19, 2016 38.23 38.37 37.54 37.80 7,602,358 -0.67(-1.74%)
May 18, 2016 37.98 38.72 37.86 38.47 7,680,492 +0.35(+0.92%)
May 17, 2016 39.10 39.35 37.64 38.12 10,668,179 -1.27(-3.22%)
May 16, 2016 38.45 39.48 38.31 39.39 7,785,259 +1.10(+2.87%)
May 13, 2016 38.00 38.97 37.99 38.29 10,209,848 +0.38(+1.00%)
May 12, 2016 37.17 37.99 37.05 37.91 8,132,287 +0.80(+2.16%)
May 11, 2016 36.61 37.33 36.46 37.11 10,242,695 +0.70(+1.92%)
May 10, 2016 37.23 37.27 36.06 36.41 14,277,764 -0.74(-1.99%)
May 09, 2016 37.79 37.87 36.82 37.15 10,815,016 -0.72(-1.90%)
May 06, 2016 36.99 38.00 36.66 37.87 19,055,942 +2.96(+8.48%)
May 05, 2016 34.34 35.21 34.17 34.91 9,964,229 +0.63(+1.84%)
May 04, 2016 33.82 34.34 33.61 34.28 5,768,869 +0.17(+0.50%)
May 03, 2016 34.16 34.59 33.94 34.11 4,309,451 -0.47(-1.36%)
May 02, 2016 34.70 34.75 33.94 34.58 7,585,622 +0.11(+0.32%)
Apr 29, 2016 33.60 34.58 33.55 34.47 6,444,496 +0.57(+1.68%)
Apr 28, 2016 34.24 34.87 33.78 33.90 5,250,207 -0.47(-1.37%)
Apr 27, 2016 34.93 35.13 33.83 34.37 6,867,151 -0.84(-2.39%)
Apr 26, 2016 35.08 35.43 34.99 35.21 3,566,647 +0.29(+0.83%)
Apr 25, 2016 34.61 34.96 34.56 34.92 2,743,370 +0.27(+0.78%)
Apr 22, 2016 34.87 35.43 34.52 34.65 4,673,165 -0.54(-1.53%)
Apr 21, 2016 35.17 35.44 34.96 35.19 3,113,908 -0.06(-0.17%)
Apr 20, 2016 35.34 35.45 34.93 35.25 3,502,252 +0.04(+0.11%)
Apr 19, 2016 35.48 35.60 34.80 35.21 4,159,920 -0.23(-0.65%)
Apr 18, 2016 34.56 35.45 34.13 35.44 4,526,589 +0.87(+2.52%)
Apr 15, 2016 35.02 35.07 34.34 34.57 5,357,160 -0.34(-0.97%)
Apr 14, 2016 35.29 35.29 34.78 34.91 3,860,193 -0.25(-0.71%)
Apr 13, 2016 33.92 35.30 33.85 35.16 8,358,487 +1.68(+5.02%)
Apr 12, 2016 33.43 33.66 33.03 33.48 5,235,925 +0.07(+0.21%)
Apr 11, 2016 34.30 34.38 33.41 33.41 4,487,159 -0.56(-1.65%)
Apr 08, 2016 33.70 34.16 33.52 33.97 4,591,958 +0.55(+1.65%)
Apr 07, 2016 33.87 33.97 33.31 33.42 5,795,968 -0.58(-1.71%)
Apr 06, 2016 33.89 34.17 33.54 34.00 4,550,220 +0.29(+0.86%)
Apr 05, 2016 33.91 34.35 33.60 33.71 5,673,361 -0.52(-1.52%)
Apr 04, 2016 34.42 34.66 33.95 34.23 4,823,265 -0.19(-0.55%)
Apr 01, 2016 33.81 34.53 33.55 34.42 4,998,460 +0.58(+1.71%)
Mar 31, 2016 33.98 34.50 33.70 33.84 7,040,449 -0.23(-0.68%)
Mar 30, 2016 33.60 34.29 33.51 34.07 8,355,068 +0.83(+2.50%)
Mar 29, 2016 32.27 33.35 32.25 33.24 6,150,203 +1.10(+3.42%)
Mar 28, 2016 32.10 32.34 31.71 32.14 3,263,309 -0.07(-0.22%)
Mar 24, 2016 32.44 32.21 32.21 32.21 3,764,400 -0.37(-1.14%)
Mar 23, 2016 32.48 32.81 32.42 32.58 4,115,875 +0.04(+0.12%)
Mar 22, 2016 31.89 32.57 31.86 32.54 4,683,562 +0.50(+1.56%)
Mar 21, 2016 32.23 32.32 31.81 32.04 3,060,198 -0.16(-0.50%)
Mar 18, 2016 32.68 32.68 31.77 32.20 11,477,107 -0.40(-1.23%)
Mar 17, 2016 32.68 33.08 32.02 32.60 6,275,617 -0.19(-0.58%)
Mar 16, 2016 32.49 32.91 32.20 32.79 5,080,390 +0.31(+0.95%)
Mar 15, 2016 32.34 32.87 32.18 32.48 5,374,000 +0.07(+0.22%)
Mar 14, 2016 31.65 32.67 31.57 32.41 7,123,702 +0.89(+2.82%)
Mar 11, 2016 31.51 32.03 31.48 31.52 7,747,237 +0.27(+0.86%)
Mar 10, 2016 30.90 31.51 30.70 31.25 7,588,874 +0.39(+1.26%)
Mar 09, 2016 30.82 31.04 30.38 30.86 6,527,104 +0.08(+0.26%)
Mar 08, 2016 30.70 31.15 30.51 30.78 6,958,090 -0.20(-0.65%)
Mar 07, 2016 31.00 31.48 30.51 30.98 7,754,692 -0.21(-0.67%)
Mar 04, 2016 31.84 31.84 30.71 31.19 6,125,808 -0.33(-1.05%)
Mar 03, 2016 31.81 31.90 31.02 31.52 5,454,899 -0.49(-1.53%)
Mar 02, 2016 32.00 32.21 31.51 32.01 8,292,781 -0.20(-0.62%)
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.