Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.24 34.81 34.24 34.70 86,404 +0.48(+1.40%)
May 27, 2016 34.31 34.22 34.22 34.22 45,200 -0.16(-0.47%)
May 26, 2016 34.59 34.78 34.16 34.38 73,590 -0.25(-0.72%)
May 25, 2016 34.70 34.97 34.32 34.63 82,687 +0.07(+0.20%)
May 24, 2016 34.28 34.76 34.28 34.56 62,009 +0.40(+1.17%)
May 23, 2016 34.01 34.79 33.95 34.16 173,557 +0.10(+0.29%)
May 20, 2016 33.57 34.31 33.57 34.06 53,893 +0.51(+1.52%)
May 19, 2016 33.40 33.83 32.91 33.55 72,627 +0.06(+0.18%)
May 18, 2016 33.70 34.03 33.31 33.49 69,715 -0.25(-0.74%)
May 17, 2016 33.21 33.98 33.21 33.74 123,830 +0.32(+0.96%)
May 16, 2016 32.93 33.56 32.88 33.42 90,404 +0.70(+2.14%)
May 13, 2016 33.16 33.66 32.70 32.72 84,054 -0.64(-1.92%)
May 12, 2016 33.87 34.09 33.33 33.36 70,485 -0.43(-1.27%)
May 11, 2016 34.11 34.73 33.72 33.79 83,359 -0.50(-1.46%)
May 10, 2016 33.76 34.38 33.73 34.29 91,594 +0.59(+1.75%)
May 09, 2016 33.77 34.13 33.61 33.70 81,423 -0.22(-0.65%)
May 06, 2016 33.67 34.08 33.53 33.92 106,028 +0.09(+0.27%)
May 05, 2016 33.93 34.61 33.82 33.83 95,531 -0.07(-0.21%)
May 04, 2016 34.12 34.35 33.68 33.90 107,702 -0.25(-0.73%)
May 03, 2016 34.38 34.65 34.06 34.15 102,093 -0.35(-1.01%)
May 02, 2016 34.36 34.71 33.94 34.50 75,144 +0.32(+0.94%)
Apr 29, 2016 34.31 34.53 33.87 34.18 67,156 -0.26(-0.75%)
Apr 28, 2016 34.28 35.00 34.17 34.44 79,876 -0.02(-0.06%)
Apr 27, 2016 34.05 34.59 33.93 34.46 82,699 +0.34(+1.00%)
Apr 26, 2016 33.59 34.18 33.30 34.12 71,627 +0.75(+2.25%)
Apr 25, 2016 33.65 33.68 33.06 33.37 119,281 -0.38(-1.13%)
Apr 22, 2016 33.48 33.99 33.36 33.75 169,463 +0.26(+0.78%)
Apr 21, 2016 33.73 33.90 33.28 33.49 75,183 -0.36(-1.06%)
Apr 20, 2016 34.79 34.79 33.73 33.85 89,288 -1.01(-2.90%)
Apr 19, 2016 34.54 35.12 34.54 34.86 158,950 +0.32(+0.93%)
Apr 18, 2016 33.48 34.56 33.25 34.54 106,436 +1.01(+3.01%)
Apr 15, 2016 31.57 33.59 30.62 33.53 219,767 -0.64(-1.87%)
Apr 14, 2016 33.91 34.48 33.87 34.17 72,079 +0.32(+0.95%)
Apr 13, 2016 33.73 33.98 33.53 33.85 83,219 +0.21(+0.62%)
Apr 12, 2016 32.73 33.93 32.50 33.64 61,261 +1.03(+3.16%)
Apr 11, 2016 33.54 33.78 32.58 32.61 114,477 -0.66(-1.98%)
Apr 08, 2016 33.78 33.83 33.22 33.27 98,419 -0.16(-0.48%)
Apr 07, 2016 33.88 34.03 33.29 33.43 115,372 -0.74(-2.17%)
Apr 06, 2016 34.08 34.65 33.51 34.17 145,718 +0.30(+0.89%)
Apr 05, 2016 33.88 34.36 33.80 33.87 104,438 -0.19(-0.56%)
Apr 04, 2016 35.07 35.07 33.94 34.06 158,945 -1.01(-2.88%)
Apr 01, 2016 34.94 35.12 34.70 35.07 100,731 -0.09(-0.26%)
Mar 31, 2016 34.83 35.40 34.38 35.16 115,209 +0.39(+1.12%)
Mar 30, 2016 34.89 34.89 34.45 34.77 102,739 -0.04(-0.11%)
Mar 29, 2016 33.90 34.88 33.87 34.81 93,192 +0.90(+2.65%)
Mar 28, 2016 34.13 34.28 33.76 33.91 78,065 -0.22(-0.64%)
Mar 24, 2016 33.90 34.13 34.13 34.13 72,200 -0.05(-0.15%)
Mar 23, 2016 34.46 34.80 33.90 34.18 119,578 -0.26(-0.75%)
Mar 22, 2016 34.27 34.90 34.27 34.44 76,359 -0.04(-0.12%)
Mar 21, 2016 34.80 34.97 34.27 34.48 113,204 -0.37(-1.06%)
Mar 18, 2016 33.74 35.00 33.74 34.85 132,429 +1.30(+3.87%)
Mar 17, 2016 32.89 33.72 32.75 33.55 152,335 +0.76(+2.32%)
Mar 16, 2016 32.75 33.25 32.59 32.79 104,188 +0.06(+0.18%)
Mar 15, 2016 32.92 33.17 32.57 32.73 51,588 -0.49(-1.48%)
Mar 14, 2016 33.16 33.45 32.77 33.22 52,545 +0.13(+0.39%)
Mar 11, 2016 31.75 33.10 31.57 33.09 136,958 +1.46(+4.62%)
Mar 10, 2016 32.33 32.53 31.38 31.63 56,274 -0.67(-2.07%)
Mar 09, 2016 32.25 32.54 31.91 32.30 106,638 +0.27(+0.84%)
Mar 08, 2016 32.91 32.93 31.99 32.03 120,137 -1.03(-3.12%)
Mar 07, 2016 32.92 33.29 32.82 33.06 86,624 +0.05(+0.15%)
Mar 04, 2016 33.17 33.29 31.99 33.01 101,322 +0.00(+0.00%)
Mar 03, 2016 32.61 33.26 32.61 33.01 108,005 +0.31(+0.95%)
Mar 02, 2016 32.71 32.88 32.29 32.70 98,869 -0.01(-0.03%)
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.