Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.08 40.77 40.08 40.62 67,358 +0.09(+0.23%)
May 27, 2016 40.49 40.53 40.53 40.53 33,237 +0.59(+1.48%)
May 26, 2016 40.46 40.47 39.94 39.94 22,506 -0.60(-1.48%)
May 25, 2016 40.43 40.69 40.32 40.54 30,787 +0.56(+1.40%)
May 24, 2016 39.63 40.03 39.57 39.98 62,449 +0.03(+0.08%)
May 23, 2016 40.33 40.34 39.95 39.95 15,111 -0.21(-0.53%)
May 20, 2016 40.16 40.38 40.11 40.16 16,784 +0.44(+1.11%)
May 19, 2016 39.78 39.97 39.57 39.72 28,186 -0.16(-0.40%)
May 18, 2016 40.02 40.40 39.74 39.88 46,307 -0.46(-1.13%)
May 17, 2016 40.75 40.75 40.32 40.34 40,347 -0.52(-1.26%)
May 16, 2016 40.54 40.85 40.54 40.85 38,254 +0.66(+1.64%)
May 13, 2016 40.59 40.80 40.06 40.19 32,680 -0.70(-1.72%)
May 12, 2016 41.20 41.45 40.89 40.89 38,821 +0.30(+0.73%)
May 11, 2016 40.96 41.06 40.56 40.60 19,644 -0.25(-0.62%)
May 10, 2016 40.41 41.05 40.41 40.85 45,409 +0.77(+1.92%)
May 09, 2016 40.45 40.49 39.94 40.08 61,768 -0.31(-0.77%)
May 06, 2016 40.11 40.66 40.08 40.39 52,755 -0.17(-0.42%)
May 05, 2016 40.89 40.98 40.50 40.56 43,811 -0.13(-0.31%)
May 04, 2016 40.78 40.84 40.49 40.69 40,523 +0.02(+0.04%)
May 03, 2016 41.21 41.21 40.67 40.67 32,003 -1.08(-2.59%)
May 02, 2016 41.98 41.98 41.65 41.76 42,644 -0.21(-0.50%)
Apr 29, 2016 42.13 42.13 41.50 41.97 40,339 +0.19(+0.45%)
Apr 28, 2016 41.87 42.42 41.77 41.78 35,340 -0.08(-0.20%)
Apr 27, 2016 41.63 42.01 41.49 41.87 53,563 -0.30(-0.72%)
Apr 26, 2016 42.09 42.22 41.91 42.17 34,180 +0.15(+0.36%)
Apr 25, 2016 41.99 42.16 41.78 42.02 42,911 -0.77(-1.80%)
Apr 22, 2016 42.85 43.18 42.70 42.79 59,066 -1.13(-2.58%)
Apr 21, 2016 44.28 44.28 43.79 43.92 40,633 -0.57(-1.27%)
Apr 20, 2016 44.43 44.72 44.22 44.49 74,962 -1.46(-3.18%)
Apr 19, 2016 45.64 46.04 45.40 45.95 45,576 -0.72(-1.54%)
Apr 18, 2016 46.22 46.87 46.22 46.67 23,545 +0.46(+0.99%)
Apr 15, 2016 46.29 46.41 46.14 46.21 20,623 -0.57(-1.21%)
Apr 14, 2016 46.52 46.78 46.42 46.78 44,104 -0.28(-0.59%)
Apr 13, 2016 47.03 47.22 46.81 47.06 41,467 +1.23(+2.69%)
Apr 12, 2016 45.71 46.16 45.51 45.82 49,361 +0.64(+1.42%)
Apr 11, 2016 45.67 45.75 45.14 45.18 23,522 -0.65(-1.42%)
Apr 08, 2016 46.29 46.37 45.75 45.83 41,320 +0.80(+1.78%)
Apr 07, 2016 45.37 45.53 44.99 45.03 37,095 -0.20(-0.45%)
Apr 06, 2016 44.60 45.23 44.53 45.23 42,561 +0.99(+2.24%)
Apr 05, 2016 44.33 44.56 43.99 44.24 56,286 +0.33(+0.75%)
Apr 04, 2016 44.48 44.56 43.89 43.91 33,302 -0.51(-1.14%)
Apr 01, 2016 43.69 44.56 43.57 44.42 27,067 +0.03(+0.06%)
Mar 31, 2016 44.63 44.88 44.39 44.39 34,154 -0.05(-0.11%)
Mar 30, 2016 44.34 44.75 44.34 44.44 31,703 +0.14(+0.32%)
Mar 29, 2016 43.33 44.38 43.30 44.30 47,160 +0.96(+2.22%)
Mar 28, 2016 42.85 43.37 42.85 43.34 28,159 +0.31(+0.73%)
Mar 24, 2016 42.47 43.02 43.02 43.02 47,549 +0.85(+2.00%)
Mar 23, 2016 42.58 42.58 42.11 42.18 16,255 -0.78(-1.81%)
Mar 22, 2016 42.84 43.27 42.69 42.96 15,192 +0.12(+0.28%)
Mar 21, 2016 42.94 43.05 42.64 42.84 46,275 -0.41(-0.96%)
Mar 18, 2016 43.41 43.57 43.25 43.25 34,111 +0.03(+0.06%)
Mar 17, 2016 42.66 43.34 42.56 43.23 43,343 +1.55(+3.71%)
Mar 16, 2016 40.72 41.76 40.62 41.68 70,275 +0.38(+0.92%)
Mar 15, 2016 41.10 41.41 40.91 41.30 26,675 -0.11(-0.27%)
Mar 14, 2016 41.56 41.77 41.37 41.41 32,452 -0.37(-0.89%)
Mar 11, 2016 41.18 41.78 41.15 41.78 50,761 +1.26(+3.11%)
Mar 10, 2016 40.95 41.05 39.97 40.52 69,197 -0.43(-1.05%)
Mar 09, 2016 41.10 41.29 40.95 40.95 39,402 +0.09(+0.23%)
Mar 08, 2016 41.16 41.25 40.79 40.86 50,879 -0.84(-2.01%)
Mar 07, 2016 41.50 41.96 41.50 41.70 33,587 -1.30(-3.03%)
Mar 04, 2016 42.13 43.12 42.10 43.00 46,448 +0.84(+1.99%)
Mar 03, 2016 41.84 42.24 41.71 42.16 23,150 +0.10(+0.24%)
Mar 02, 2016 41.79 42.20 41.50 42.06 57,274 -0.14(-0.34%)
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.