Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.42 39.81 38.96 39.76 1,696,138 +0.57(+1.46%)
Jun 29, 2016 39.39 39.79 38.92 39.19 1,143,600 +0.28(+0.72%)
Jun 28, 2016 38.90 39.28 37.97 38.91 1,374,439 +0.51(+1.34%)
Jun 27, 2016 39.65 39.97 37.70 38.40 2,269,058 -2.38(-5.83%)
Jun 24, 2016 42.26 42.44 40.76 40.78 2,222,959 -3.31(-7.50%)
Jun 23, 2016 44.44 44.62 43.79 44.08 797,131 +0.33(+0.75%)
Jun 22, 2016 43.77 44.28 43.59 43.75 702,919 +0.24(+0.56%)
Jun 21, 2016 44.23 44.23 43.49 43.51 1,240,188 -0.82(-1.85%)
Jun 20, 2016 44.31 44.77 44.20 44.33 697,011 +0.37(+0.84%)
Jun 17, 2016 43.93 44.48 43.77 43.96 1,354,956 +0.19(+0.42%)
Jun 16, 2016 43.88 43.91 43.07 43.77 829,213 -0.36(-0.82%)
Jun 15, 2016 44.62 44.79 44.10 44.13 572,721 -0.24(-0.55%)
Jun 14, 2016 44.39 44.83 44.01 44.38 585,964 -0.22(-0.49%)
Jun 13, 2016 45.26 45.33 44.60 44.60 826,282 -0.78(-1.71%)
Jun 10, 2016 45.42 45.91 45.26 45.37 852,965 -0.64(-1.39%)
Jun 09, 2016 45.76 46.18 44.73 46.01 434,537 -0.30(-0.64%)
Jun 08, 2016 46.66 46.66 46.18 46.31 554,351 -0.04(-0.09%)
Jun 07, 2016 46.28 46.64 46.06 46.35 818,566 -0.04(-0.09%)
Jun 06, 2016 45.10 46.49 44.94 46.39 1,052,361 +1.59(+3.54%)
Jun 03, 2016 44.47 45.22 44.41 44.81 985,487 +0.44(+0.99%)
Jun 02, 2016 43.79 44.39 43.53 44.37 994,774 +0.63(+1.45%)
Jun 01, 2016 43.48 44.09 43.22 43.74 1,335,471 -0.08(-0.17%)
May 31, 2016 43.57 44.66 43.53 43.81 1,327,023 +0.51(+1.19%)
May 27, 2016 43.32 43.30 43.30 43.30 560,277 -0.16(-0.37%)
May 26, 2016 43.72 43.80 43.27 43.46 631,139 -0.07(-0.16%)
May 25, 2016 43.45 43.70 43.11 43.53 851,500 +0.36(+0.84%)
May 24, 2016 42.67 43.43 42.45 43.16 1,231,395 +0.94(+2.22%)
May 23, 2016 41.80 42.71 41.54 42.23 748,322 +0.21(+0.50%)
May 20, 2016 43.08 43.34 41.69 42.02 2,145,711 -1.03(-2.39%)
May 19, 2016 42.88 43.15 42.48 43.05 1,300,976 -0.29(-0.66%)
May 18, 2016 43.09 43.68 42.87 43.33 1,044,476 +0.10(+0.23%)
May 17, 2016 43.66 44.12 43.04 43.23 721,456 -0.42(-0.97%)
May 16, 2016 43.55 44.11 43.53 43.65 979,431 +0.23(+0.52%)
May 13, 2016 44.02 44.20 43.31 43.42 889,217 -0.81(-1.83%)
May 12, 2016 44.23 44.61 43.59 44.23 1,513,867 +0.30(+0.67%)
May 11, 2016 43.93 44.33 43.66 43.94 698,878 -0.11(-0.25%)
May 10, 2016 43.17 44.25 43.00 44.05 1,653,866 +1.08(+2.51%)
May 09, 2016 42.81 43.26 42.42 42.97 1,258,353 -0.27(-0.62%)
May 06, 2016 42.62 43.60 42.43 43.24 938,768 +0.46(+1.08%)
May 05, 2016 43.71 43.74 42.70 42.78 1,059,195 -0.63(-1.45%)
May 04, 2016 44.10 44.47 43.19 43.41 1,189,537 -0.84(-1.90%)
May 03, 2016 44.17 44.43 43.92 44.25 1,005,798 -0.56(-1.24%)
May 02, 2016 45.04 45.15 44.28 44.81 1,354,687 -0.19(-0.43%)
Apr 29, 2016 44.96 45.98 44.77 45.00 1,744,604 +0.09(+0.21%)
Apr 28, 2016 45.44 45.83 43.83 44.91 1,862,589 -0.51(-1.13%)
Apr 27, 2016 46.29 47.13 43.03 45.42 3,505,473 +0.62(+1.39%)
Apr 26, 2016 44.93 45.07 44.34 44.80 1,909,745 +0.16(+0.36%)
Apr 25, 2016 44.60 44.75 44.16 44.64 960,580 +0.00(+0.00%)
Apr 22, 2016 44.28 44.98 43.86 44.64 1,169,226 +0.43(+0.97%)
Apr 21, 2016 44.67 44.98 44.14 44.21 818,591 -0.29(-0.64%)
Apr 20, 2016 44.04 44.86 43.95 44.49 1,183,287 +0.51(+1.17%)
Apr 19, 2016 42.62 44.01 42.47 43.98 1,218,276 +1.55(+3.65%)
Apr 18, 2016 42.29 42.68 41.78 42.43 525,741 +0.14(+0.34%)
Apr 15, 2016 42.19 42.41 41.69 42.29 610,573 +0.06(+0.14%)
Apr 14, 2016 42.71 42.74 42.08 42.23 1,122,300 -0.40(-0.93%)
Apr 13, 2016 41.75 42.80 41.58 42.63 1,383,378 +1.45(+3.52%)
Apr 12, 2016 40.79 41.48 40.62 41.18 743,651 +0.39(+0.95%)
Apr 11, 2016 41.20 41.80 40.77 40.79 680,395 -0.13(-0.33%)
Apr 08, 2016 41.16 41.61 40.77 40.93 1,014,802 +0.34(+0.85%)
Apr 07, 2016 40.87 41.00 40.29 40.58 1,069,058 -0.60(-1.45%)
Apr 06, 2016 41.02 41.20 40.37 41.18 888,438 +0.21(+0.51%)
Apr 05, 2016 41.25 41.85 40.90 40.97 1,443,869 -0.54(-1.30%)
Apr 04, 2016 41.94 42.06 41.37 41.51 629,496 -0.52(-1.24%)
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.