Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 40.06 40.11 39.48 39.62 1,486,239 -0.26(-0.65%)
Jun 29, 2016 39.88 40.28 39.45 39.88 1,638,263 +0.60(+1.53%)
Jun 28, 2016 38.80 39.37 38.80 39.28 1,174,380 +0.51(+1.30%)
Jun 27, 2016 38.73 38.92 37.90 38.77 1,203,370 -0.20(-0.51%)
Jun 24, 2016 38.51 39.30 38.07 38.97 2,142,516 +0.02(+0.06%)
Jun 23, 2016 39.52 39.52 38.90 38.95 1,178,478 -0.28(-0.71%)
Jun 22, 2016 39.45 39.81 39.00 39.23 1,418,437 +0.02(+0.04%)
Jun 21, 2016 39.95 40.14 39.19 39.21 1,630,696 -0.78(-1.96%)
Jun 20, 2016 40.09 40.37 39.83 39.99 1,144,214 +0.28(+0.72%)
Jun 17, 2016 40.09 40.40 39.65 39.71 2,653,635 -0.24(-0.59%)
Jun 16, 2016 40.23 40.42 39.74 39.94 1,309,033 -0.38(-0.94%)
Jun 15, 2016 40.38 40.98 40.23 40.32 1,284,936 +0.25(+0.61%)
Jun 14, 2016 40.77 40.99 39.87 40.08 1,921,581 -0.58(-1.42%)
Jun 13, 2016 41.53 41.57 40.54 40.66 1,517,652 -0.98(-2.35%)
Jun 10, 2016 41.45 41.71 41.18 41.64 1,322,568 -0.18(-0.43%)
Jun 09, 2016 41.94 41.94 41.49 41.82 1,124,306 -0.14(-0.34%)
Jun 08, 2016 41.51 42.06 41.35 41.96 1,178,451 +0.34(+0.82%)
Jun 07, 2016 40.91 41.75 40.91 41.62 1,781,475 +0.65(+1.60%)
Jun 06, 2016 41.86 41.89 40.89 40.97 1,945,782 -0.83(-2.00%)
Jun 03, 2016 41.49 42.01 40.86 41.80 1,686,041 +0.57(+1.39%)
Jun 02, 2016 40.91 41.49 40.20 41.23 1,800,243 -0.06(-0.13%)
Jun 01, 2016 41.13 41.28 40.12 41.28 3,002,100 +0.09(+0.23%)
May 31, 2016 40.12 41.78 39.96 41.19 4,524,868 +1.06(+2.65%)
May 27, 2016 39.38 40.12 40.12 40.12 9,275,452 +4.95(+14.08%)
May 26, 2016 34.90 35.72 34.79 35.17 2,811,546 +0.79(+2.29%)
May 25, 2016 34.06 34.48 33.76 34.38 1,226,543 +0.25(+0.74%)
May 24, 2016 32.93 34.38 32.77 34.13 2,405,598 +1.06(+3.22%)
May 23, 2016 33.13 34.34 33.03 33.07 2,561,155 -1.30(-3.78%)
May 20, 2016 33.80 34.39 33.30 34.37 1,294,527 +0.56(+1.65%)
May 19, 2016 33.36 34.34 33.27 33.81 1,303,405 +0.84(+2.56%)
May 18, 2016 34.26 34.38 32.85 32.97 2,808,675 -1.74(-5.01%)
May 17, 2016 35.09 35.36 34.57 34.71 1,667,107 -0.32(-0.90%)
May 16, 2016 34.50 35.53 34.41 35.02 1,275,432 +0.54(+1.58%)
May 13, 2016 34.76 35.59 34.46 34.48 1,794,741 -0.51(-1.46%)
May 12, 2016 34.97 35.42 34.61 34.99 1,803,657 -0.09(-0.25%)
May 11, 2016 35.68 36.00 35.00 35.08 1,355,559 -1.13(-3.13%)
May 10, 2016 36.68 36.68 36.17 36.21 726,351 -0.57(-1.54%)
May 09, 2016 36.22 36.96 35.80 36.78 721,574 +0.86(+2.39%)
May 06, 2016 35.55 36.01 35.15 35.92 850,320 +0.31(+0.86%)
May 05, 2016 36.23 36.23 35.44 35.61 975,730 -0.55(-1.52%)
May 04, 2016 36.16 36.57 36.05 36.16 596,860 -0.08(-0.22%)
May 03, 2016 36.44 36.47 36.02 36.24 607,182 -0.33(-0.90%)
May 02, 2016 36.33 37.05 36.04 36.57 666,105 +0.46(+1.26%)
Apr 29, 2016 36.86 36.86 35.87 36.12 971,539 -0.83(-2.26%)
Apr 28, 2016 37.01 37.37 36.73 36.95 766,355 -0.14(-0.38%)
Apr 27, 2016 37.43 37.70 36.80 37.09 1,134,951 -0.46(-1.22%)
Apr 26, 2016 36.93 37.76 36.66 37.55 1,440,302 +0.62(+1.68%)
Apr 25, 2016 36.24 37.08 36.09 36.93 741,850 +0.50(+1.38%)
Apr 22, 2016 36.56 36.92 36.35 36.42 780,729 -0.20(-0.54%)
Apr 21, 2016 37.06 37.37 36.45 36.62 758,722 -0.36(-0.98%)
Apr 20, 2016 36.60 37.17 36.47 36.98 865,683 +0.25(+0.69%)
Apr 19, 2016 36.62 36.99 36.62 36.73 912,113 +0.28(+0.78%)
Apr 18, 2016 36.14 36.66 36.14 36.45 772,247 -0.02(-0.06%)
Apr 15, 2016 35.87 36.61 35.53 36.47 974,306 +0.57(+1.58%)
Apr 14, 2016 36.16 36.30 35.41 35.90 970,716 -0.47(-1.30%)
Apr 13, 2016 35.78 36.62 35.61 36.38 1,035,224 +0.61(+1.70%)
Apr 12, 2016 35.38 35.93 34.94 35.77 1,123,159 +0.46(+1.32%)
Apr 11, 2016 35.13 35.68 35.01 35.30 1,143,441 +0.24(+0.70%)
Apr 08, 2016 35.23 35.23 34.58 35.06 1,076,136 +0.13(+0.38%)
Apr 07, 2016 34.93 35.33 34.49 34.93 1,306,943 -0.13(-0.38%)
Apr 06, 2016 34.94 35.23 34.40 35.06 1,038,815 +0.22(+0.63%)
Apr 05, 2016 35.23 35.58 34.80 34.84 1,100,330 -0.73(-2.06%)
Apr 04, 2016 35.59 35.83 34.93 35.57 977,154 -0.02(-0.07%)
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.