Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.59 34.21 33.54 34.03 1,916,194 +0.43(+1.28%)
May 27, 2016 33.22 33.60 33.60 33.60 1,696,300 +0.25(+0.75%)
May 26, 2016 33.73 33.79 33.20 33.35 1,235,283 -0.33(-0.98%)
May 25, 2016 33.21 33.79 33.21 33.68 1,547,900 +0.55(+1.66%)
May 24, 2016 32.72 33.38 32.33 33.13 1,589,447 +0.67(+2.06%)
May 23, 2016 32.71 32.88 32.21 32.46 1,121,984 -0.38(-1.16%)
May 20, 2016 32.50 32.96 32.25 32.84 1,044,639 +0.52(+1.61%)
May 19, 2016 33.11 33.42 32.20 32.32 1,995,829 -1.11(-3.32%)
May 18, 2016 33.22 33.84 32.88 33.43 1,802,135 -0.03(-0.09%)
May 17, 2016 33.20 33.83 32.96 33.46 2,179,783 +0.04(+0.12%)
May 16, 2016 33.13 33.64 33.00 33.42 1,140,597 +0.45(+1.36%)
May 13, 2016 33.60 34.08 32.95 32.97 1,786,218 -0.78(-2.31%)
May 12, 2016 34.26 34.57 33.52 33.75 1,147,679 -0.25(-0.74%)
May 11, 2016 34.03 34.69 33.91 34.00 2,218,225 -0.24(-0.70%)
May 10, 2016 34.07 34.41 33.72 34.24 1,347,546 +0.40(+1.18%)
May 09, 2016 33.85 34.18 33.67 33.84 1,533,607 -0.09(-0.27%)
May 06, 2016 33.78 34.30 33.58 33.93 2,715,682 +0.08(+0.24%)
May 05, 2016 34.66 35.04 33.83 33.85 1,766,256 -0.53(-1.54%)
May 04, 2016 35.44 35.52 34.35 34.38 2,321,839 -1.41(-3.94%)
May 03, 2016 35.35 36.42 34.48 35.79 2,957,931 +0.10(+0.28%)
May 02, 2016 36.16 36.36 35.35 35.69 2,587,491 -0.23(-0.64%)
Apr 29, 2016 36.50 36.67 35.74 35.92 3,113,396 -0.53(-1.45%)
Apr 28, 2016 37.57 37.77 36.26 36.45 4,077,239 -2.17(-5.62%)
Apr 27, 2016 39.65 40.20 38.37 38.62 4,393,562 -1.31(-3.28%)
Apr 26, 2016 38.61 39.96 38.41 39.93 2,813,613 +1.49(+3.88%)
Apr 25, 2016 38.30 38.66 37.97 38.44 2,091,615 -0.04(-0.10%)
Apr 22, 2016 38.31 38.98 37.96 38.48 1,317,381 -0.08(-0.21%)
Apr 21, 2016 38.70 39.11 38.37 38.56 1,322,100 -0.03(-0.08%)
Apr 20, 2016 38.49 39.00 38.34 38.59 1,324,432 +0.08(+0.21%)
Apr 19, 2016 37.75 38.73 37.74 38.51 1,577,880 +1.11(+2.97%)
Apr 18, 2016 37.25 37.78 37.00 37.40 1,318,716 +0.08(+0.21%)
Apr 15, 2016 37.09 37.55 36.91 37.32 1,847,993 +0.27(+0.73%)
Apr 14, 2016 36.98 37.47 36.23 37.05 1,631,625 +0.30(+0.82%)
Apr 13, 2016 35.33 36.98 35.30 36.75 2,186,612 +1.83(+5.24%)
Apr 12, 2016 34.95 35.25 34.46 34.92 1,196,980 +0.12(+0.34%)
Apr 11, 2016 34.51 35.42 34.42 34.80 1,613,579 +0.62(+1.81%)
Apr 08, 2016 34.53 35.09 33.98 34.18 1,731,198 +0.13(+0.38%)
Apr 07, 2016 34.66 35.41 33.89 34.05 2,984,179 -0.73(-2.10%)
Apr 06, 2016 35.05 35.25 34.27 34.78 1,818,710 -0.40(-1.14%)
Apr 05, 2016 34.82 35.79 34.57 35.18 1,907,667 -0.10(-0.28%)
Apr 04, 2016 37.55 37.67 35.04 35.28 3,543,435 -2.40(-6.37%)
Apr 01, 2016 37.99 38.22 37.26 37.68 2,615,842 -0.72(-1.87%)
Mar 31, 2016 37.81 38.57 37.73 38.40 2,217,923 +0.48(+1.27%)
Mar 30, 2016 37.84 38.45 37.55 37.92 1,258,909 +0.49(+1.31%)
Mar 29, 2016 36.48 37.62 36.03 37.43 1,800,002 +0.31(+0.84%)
Mar 28, 2016 37.09 37.40 36.70 37.12 1,102,715 +0.20(+0.54%)
Mar 24, 2016 36.17 36.92 36.92 36.92 1,452,100 +0.18(+0.49%)
Mar 23, 2016 37.38 37.53 36.58 36.74 1,117,593 -0.82(-2.18%)
Mar 22, 2016 37.37 37.80 36.94 37.56 1,098,906 -0.23(-0.61%)
Mar 21, 2016 37.93 38.25 37.22 37.79 1,152,851 -0.18(-0.47%)
Mar 18, 2016 37.87 38.57 37.43 37.97 3,214,061 +0.36(+0.96%)
Mar 17, 2016 37.10 37.74 36.55 37.61 1,548,929 +0.53(+1.43%)
Mar 16, 2016 35.54 37.16 35.51 37.08 1,887,068 +1.43(+4.01%)
Mar 15, 2016 35.43 35.76 35.19 35.65 1,117,726 -0.29(-0.81%)
Mar 14, 2016 35.69 36.03 35.42 35.94 1,588,899 +0.00(+0.00%)
Mar 11, 2016 35.12 35.98 34.91 35.94 1,465,267 +1.31(+3.78%)
Mar 10, 2016 35.18 35.33 33.96 34.63 1,973,334 -0.49(-1.40%)
Mar 09, 2016 34.70 35.27 34.47 35.12 1,988,296 +0.70(+2.03%)
Mar 08, 2016 35.00 35.38 33.86 34.42 2,096,763 -1.04(-2.93%)
Mar 07, 2016 34.79 35.46 34.67 35.46 1,387,786 +0.46(+1.31%)
Mar 04, 2016 35.08 35.30 34.05 35.00 1,738,385 -0.07(-0.20%)
Mar 03, 2016 34.74 35.71 34.54 35.07 1,771,973 +0.34(+0.98%)
Mar 02, 2016 34.21 34.73 33.88 34.73 1,637,308 +0.57(+1.67%)
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.