Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.75 32.78 32.33 32.42 1,502,717 -0.25(-0.78%)
May 27, 2016 32.82 32.67 32.67 32.67 1,091,096 -0.31(-0.94%)
May 26, 2016 32.97 33.07 32.81 32.98 1,110,169 +0.23(+0.71%)
May 25, 2016 32.78 32.81 32.55 32.75 1,349,952 +0.15(+0.48%)
May 24, 2016 32.67 32.79 32.45 32.60 1,278,848 +0.06(+0.17%)
May 23, 2016 32.47 32.64 32.34 32.54 804,773 +0.14(+0.43%)
May 20, 2016 32.35 32.54 32.23 32.40 1,112,960 +0.16(+0.50%)
May 19, 2016 32.34 32.34 32.04 32.24 1,217,153 -0.27(-0.84%)
May 18, 2016 32.62 32.94 32.43 32.51 3,113,686 -0.36(-1.09%)
May 17, 2016 32.63 32.94 32.53 32.87 2,911,058 +0.10(+0.30%)
May 16, 2016 32.64 32.89 32.57 32.77 925,260 +0.26(+0.80%)
May 13, 2016 32.57 32.74 32.46 32.51 769,089 -0.27(-0.82%)
May 12, 2016 32.86 32.95 32.54 32.78 892,715 +0.14(+0.43%)
May 11, 2016 32.45 32.69 32.43 32.64 919,689 +0.11(+0.35%)
May 10, 2016 32.28 32.57 32.23 32.52 930,778 +0.40(+1.25%)
May 09, 2016 32.20 32.38 31.98 32.12 996,380 -0.21(-0.65%)
May 06, 2016 32.14 32.42 32.02 32.33 856,139 +0.02(+0.07%)
May 05, 2016 32.53 32.54 32.18 32.31 1,010,104 -0.03(-0.09%)
May 04, 2016 32.14 32.49 32.06 32.34 1,060,832 -0.04(-0.13%)
May 03, 2016 32.64 32.86 32.26 32.38 1,290,509 -0.56(-1.69%)
May 02, 2016 33.26 33.48 32.83 32.94 1,369,997 -0.09(-0.28%)
Apr 29, 2016 32.98 33.26 32.77 33.03 970,177 +0.03(+0.09%)
Apr 28, 2016 32.47 33.11 32.45 33.00 992,475 +0.52(+1.60%)
Apr 27, 2016 32.41 32.55 32.20 32.48 1,090,017 +0.18(+0.54%)
Apr 26, 2016 32.51 32.56 32.29 32.31 890,126 -0.10(-0.30%)
Apr 25, 2016 32.38 32.50 32.25 32.41 802,086 -0.08(-0.24%)
Apr 22, 2016 32.64 32.83 32.19 32.48 1,116,466 -0.02(-0.06%)
Apr 21, 2016 33.05 33.17 32.40 32.50 957,170 -0.66(-2.00%)
Apr 20, 2016 33.11 33.41 33.03 33.17 923,615 -0.06(-0.17%)
Apr 19, 2016 33.07 33.22 32.91 33.22 987,102 +0.38(+1.16%)
Apr 18, 2016 32.52 32.86 32.52 32.84 790,267 +0.08(+0.24%)
Apr 15, 2016 32.83 33.00 32.67 32.76 968,038 -0.06(-0.19%)
Apr 14, 2016 32.83 32.90 32.64 32.83 673,046 +0.04(+0.11%)
Apr 13, 2016 32.93 32.96 32.66 32.79 1,107,902 -0.05(-0.15%)
Apr 12, 2016 32.50 32.95 32.45 32.84 1,206,100 +0.49(+1.50%)
Apr 11, 2016 32.55 32.61 32.31 32.36 1,020,170 -0.04(-0.13%)
Apr 08, 2016 32.29 32.52 32.28 32.40 1,012,406 +0.44(+1.39%)
Apr 07, 2016 31.76 32.03 31.69 31.95 744,840 +0.01(+0.04%)
Apr 06, 2016 31.88 32.01 31.64 31.94 910,411 +0.04(+0.13%)
Apr 05, 2016 31.93 32.05 31.64 31.90 922,339 -0.39(-1.20%)
Apr 04, 2016 32.10 32.38 32.02 32.29 879,011 +0.12(+0.37%)
Apr 01, 2016 31.76 32.17 31.64 32.17 827,893 +0.10(+0.31%)
Mar 31, 2016 32.38 32.48 32.03 32.07 916,321 -0.23(-0.70%)
Mar 30, 2016 32.20 32.55 32.09 32.29 824,027 +0.30(+0.95%)
Mar 29, 2016 31.67 32.08 31.55 31.99 890,096 +0.34(+1.07%)
Mar 28, 2016 31.63 31.70 31.46 31.65 763,797 +0.09(+0.29%)
Mar 24, 2016 31.23 31.56 31.56 31.56 1,138,955 +0.11(+0.36%)
Mar 23, 2016 31.05 31.52 30.98 31.45 1,080,690 +0.04(+0.11%)
Mar 22, 2016 31.35 31.58 31.28 31.41 791,838 +0.00(+0.00%)
Mar 21, 2016 31.20 31.51 31.20 31.41 956,007 +0.16(+0.52%)
Mar 18, 2016 31.79 31.79 31.25 31.25 1,416,050 -0.56(-1.77%)
Mar 17, 2016 31.65 31.98 31.55 31.81 1,729,481 +0.47(+1.51%)
Mar 16, 2016 30.82 31.45 30.75 31.34 1,125,874 +0.50(+1.62%)
Mar 15, 2016 30.55 30.85 30.53 30.84 804,383 +0.08(+0.27%)
Mar 14, 2016 30.62 30.80 30.43 30.76 1,230,611 +0.10(+0.32%)
Mar 11, 2016 31.07 31.14 30.61 30.66 1,470,658 +0.01(+0.03%)
Mar 10, 2016 31.12 31.28 30.39 30.65 1,641,968 -0.55(-1.76%)
Mar 09, 2016 30.46 31.23 30.37 31.20 1,912,455 +0.88(+2.92%)
Mar 08, 2016 30.07 30.54 30.00 30.32 1,354,638 +0.12(+0.39%)
Mar 07, 2016 29.90 30.41 29.78 30.20 1,354,036 +0.15(+0.49%)
Mar 04, 2016 29.63 30.12 29.43 30.05 1,480,838 +0.43(+1.46%)
Mar 03, 2016 29.99 30.06 29.50 29.62 1,736,669 -0.33(-1.12%)
Mar 02, 2016 30.19 30.21 29.77 29.96 949,694 -0.42(-1.40%)
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.