Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.48 37.69 37.17 37.64 322,609 +0.31(+0.82%)
May 27, 2016 36.52 37.34 37.34 37.34 206,249 +0.73(+1.99%)
May 26, 2016 36.88 36.88 36.11 36.61 186,262 +0.30(+0.81%)
May 25, 2016 36.54 36.76 35.97 36.31 272,164 -0.32(-0.86%)
May 24, 2016 35.49 36.66 35.45 36.63 340,850 +1.19(+3.37%)
May 23, 2016 35.03 35.81 35.03 35.43 274,460 +0.38(+1.10%)
May 20, 2016 33.56 35.07 33.56 35.05 455,771 +1.78(+5.33%)
May 19, 2016 33.60 34.27 32.87 33.27 209,710 -0.46(-1.37%)
May 18, 2016 32.96 34.27 32.70 33.74 351,216 +0.67(+2.03%)
May 17, 2016 34.32 34.90 32.78 33.07 365,633 -1.33(-3.87%)
May 16, 2016 34.30 34.73 34.02 34.40 377,279 +0.18(+0.52%)
May 13, 2016 33.89 34.57 33.89 34.22 315,615 +0.27(+0.78%)
May 12, 2016 34.85 34.98 33.49 33.95 277,178 -0.76(-2.19%)
May 11, 2016 34.28 34.78 34.27 34.71 376,221 +0.41(+1.21%)
May 10, 2016 34.02 34.51 33.73 34.30 371,529 +0.36(+1.08%)
May 09, 2016 33.20 34.32 33.20 33.93 468,144 +0.48(+1.44%)
May 06, 2016 33.89 34.23 33.29 33.45 458,937 -0.62(-1.82%)
May 05, 2016 34.10 34.46 33.79 34.07 360,747 +0.00(+0.00%)
May 04, 2016 33.90 34.49 33.85 34.07 577,004 +0.13(+0.38%)
May 03, 2016 33.81 34.51 32.87 33.94 507,916 +1.10(+3.36%)
May 02, 2016 31.99 32.84 31.80 32.84 467,412 +0.94(+2.94%)
Apr 29, 2016 32.44 32.71 31.54 31.90 219,879 -0.49(-1.52%)
Apr 28, 2016 33.43 33.47 32.31 32.40 207,091 -1.29(-3.83%)
Apr 27, 2016 33.08 33.78 32.97 33.69 255,795 +0.49(+1.49%)
Apr 26, 2016 32.89 33.43 32.89 33.20 252,250 +0.50(+1.54%)
Apr 25, 2016 32.84 32.92 32.52 32.69 246,389 -0.13(-0.39%)
Apr 22, 2016 32.40 32.91 32.39 32.82 381,757 +0.42(+1.31%)
Apr 21, 2016 31.95 32.64 31.78 32.40 628,384 +0.35(+1.08%)
Apr 20, 2016 33.36 33.73 31.96 32.05 639,798 -1.99(-5.85%)
Apr 19, 2016 33.97 34.36 33.80 34.04 258,711 -0.39(-1.15%)
Apr 18, 2016 33.86 34.58 33.78 34.44 249,129 -0.34(-0.96%)
Apr 15, 2016 34.57 35.27 34.13 34.77 264,745 +0.06(+0.17%)
Apr 14, 2016 34.63 34.90 34.41 34.71 288,727 -0.09(-0.26%)
Apr 13, 2016 34.52 34.90 34.07 34.80 269,791 +0.32(+0.92%)
Apr 12, 2016 34.76 34.76 34.21 34.49 394,742 -0.20(-0.57%)
Apr 11, 2016 34.20 34.70 34.20 34.68 430,760 +0.67(+1.97%)
Apr 08, 2016 34.09 34.56 33.86 34.01 287,419 +0.14(+0.41%)
Apr 07, 2016 34.03 34.22 33.51 33.88 353,014 -0.29(-0.84%)
Apr 06, 2016 34.21 34.55 33.43 34.16 411,318 -0.11(-0.32%)
Apr 05, 2016 33.91 34.61 33.80 34.27 325,549 +0.03(+0.09%)
Apr 04, 2016 34.76 34.76 34.20 34.24 330,562 -0.29(-0.83%)
Apr 01, 2016 33.87 34.64 33.87 34.53 443,252 +0.22(+0.63%)
Mar 31, 2016 34.42 34.74 34.20 34.31 286,499 -0.20(-0.57%)
Mar 30, 2016 34.39 35.00 34.32 34.51 303,924 +0.18(+0.52%)
Mar 29, 2016 33.05 34.44 32.99 34.33 653,922 +1.48(+4.50%)
Mar 28, 2016 33.04 33.40 32.79 32.85 271,316 -0.19(-0.57%)
Mar 24, 2016 32.54 33.04 33.04 33.04 322,049 +0.24(+0.72%)
Mar 23, 2016 33.16 33.28 32.79 32.80 254,317 -0.52(-1.57%)
Mar 22, 2016 32.09 33.42 31.32 33.32 571,431 +1.13(+3.52%)
Mar 21, 2016 32.17 32.43 31.34 32.19 199,940 -0.16(-0.49%)
Mar 18, 2016 32.45 32.52 31.57 32.35 782,728 +0.10(+0.31%)
Mar 17, 2016 31.69 32.35 31.52 32.25 278,218 +0.48(+1.52%)
Mar 16, 2016 30.97 31.88 30.83 31.77 439,597 +0.70(+2.25%)
Mar 15, 2016 30.88 31.20 30.66 31.06 235,632 -0.05(-0.16%)
Mar 14, 2016 30.83 31.36 30.60 31.11 318,606 +0.30(+0.96%)
Mar 11, 2016 30.56 31.25 30.29 30.82 327,610 +0.45(+1.49%)
Mar 10, 2016 31.08 31.43 30.20 30.36 301,193 -0.66(-2.13%)
Mar 09, 2016 30.28 31.27 30.27 31.03 401,199 +0.92(+3.05%)
Mar 08, 2016 29.98 30.28 29.77 30.11 447,435 -0.15(-0.49%)
Mar 07, 2016 30.53 30.71 29.93 30.26 366,682 -0.52(-1.70%)
Mar 04, 2016 30.46 30.92 30.36 30.78 224,261 +0.12(+0.39%)
Mar 03, 2016 30.65 30.78 30.40 30.66 203,916 +0.12(+0.39%)
Mar 02, 2016 31.05 31.20 30.42 30.54 342,643 -0.59(-1.90%)
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.