Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 44.40 44.45 43.55 44.18 4,162,216 -0.35(-0.79%)
Jun 29, 2016 43.49 44.79 43.49 44.53 4,534,026 +1.68(+3.92%)
Jun 28, 2016 42.27 43.02 41.91 42.85 3,406,667 +2.44(+6.04%)
Jun 27, 2016 41.27 41.56 39.94 40.41 4,706,992 -1.39(-3.33%)
Jun 24, 2016 40.92 42.28 42.93 41.80 5,851,037 -1.13(-2.63%)
Jun 23, 2016 43.76 44.08 42.64 42.93 4,209,635 +0.05(+0.12%)
Jun 22, 2016 41.50 43.11 41.50 42.88 5,891,817 +2.01(+4.92%)
Jun 21, 2016 39.91 40.92 39.62 40.87 2,406,231 +0.74(+1.84%)
Jun 20, 2016 40.89 40.97 39.95 40.13 3,963,465 -0.01(-0.02%)
Jun 17, 2016 39.75 40.68 39.61 40.14 3,086,104 +1.01(+2.58%)
Jun 16, 2016 39.77 39.81 38.49 39.13 2,662,944 -1.29(-3.19%)
Jun 15, 2016 40.44 41.02 40.02 40.42 2,156,620 -0.40(-0.98%)
Jun 14, 2016 39.38 40.85 39.22 40.82 3,372,917 +1.36(+3.45%)
Jun 13, 2016 39.50 40.21 39.17 39.46 2,336,514 -0.40(-1.00%)
Jun 10, 2016 40.73 41.11 39.51 39.86 2,072,158 -1.41(-3.42%)
Jun 09, 2016 40.94 41.55 40.85 41.27 2,023,101 -0.41(-0.98%)
Jun 08, 2016 42.31 42.53 41.36 41.68 2,888,088 -0.13(-0.31%)
Jun 07, 2016 40.29 42.12 40.15 41.81 4,594,121 +1.87(+4.68%)
Jun 06, 2016 40.09 40.09 39.48 39.94 3,067,366 +0.34(+0.86%)
Jun 03, 2016 40.22 40.37 39.10 39.60 3,111,273 -0.71(-1.76%)
Jun 02, 2016 39.41 40.31 39.30 40.31 2,568,259 +0.33(+0.83%)
Jun 01, 2016 40.77 40.29 39.28 39.98 3,632,262 -0.79(-1.94%)
May 31, 2016 40.54 41.36 40.31 40.77 11,869,398 +0.37(+0.92%)
May 27, 2016 40.66 40.40 40.40 40.40 2,886,800 -0.40(-0.98%)
May 26, 2016 41.64 41.99 40.62 40.80 2,315,263 -0.36(-0.87%)
May 25, 2016 41.09 41.67 40.31 41.16 2,927,658 +0.35(+0.86%)
May 24, 2016 40.45 41.14 40.15 40.81 2,977,657 +0.68(+1.69%)
May 23, 2016 40.14 40.34 39.25 40.13 3,353,258 -0.50(-1.23%)
May 20, 2016 39.85 40.76 39.45 40.63 3,802,590 +0.92(+2.32%)
May 19, 2016 38.48 39.76 38.19 39.71 2,743,152 +0.50(+1.28%)
May 18, 2016 39.52 40.41 38.88 39.21 3,175,461 -0.22(-0.56%)
May 17, 2016 39.21 40.14 39.12 39.43 2,803,166 +0.23(+0.59%)
May 16, 2016 38.96 39.93 38.89 39.20 4,221,968 +0.60(+1.55%)
May 13, 2016 38.41 39.32 38.31 38.60 3,817,509 -0.03(-0.08%)
May 12, 2016 38.34 39.19 37.83 38.63 3,073,016 +1.01(+2.68%)
May 11, 2016 37.62 38.29 36.85 37.62 3,013,780 -0.30(-0.79%)
May 10, 2016 36.94 37.93 36.65 37.92 2,513,535 +1.09(+2.96%)
May 09, 2016 37.20 37.26 36.06 36.83 3,907,355 -0.37(-0.99%)
May 06, 2016 35.90 38.06 35.84 37.20 4,458,558 +0.67(+1.83%)
May 05, 2016 35.81 37.55 35.81 36.53 5,158,831 +1.88(+5.43%)
May 04, 2016 36.53 37.66 33.54 34.65 5,689,984 -0.86(-2.42%)
May 03, 2016 36.32 36.45 34.95 35.51 5,031,580 -1.66(-4.47%)
May 02, 2016 36.43 37.37 35.67 37.17 4,108,835 +0.92(+2.54%)
Apr 29, 2016 36.49 37.09 34.99 36.25 3,739,973 +0.01(+0.03%)
Apr 28, 2016 37.88 38.24 36.03 36.24 5,322,712 -1.96(-5.13%)
Apr 27, 2016 37.89 38.78 37.40 38.20 3,834,991 +0.78(+2.08%)
Apr 26, 2016 36.81 37.44 36.36 37.42 2,437,384 +1.15(+3.17%)
Apr 25, 2016 36.57 36.70 35.49 36.27 2,384,258 -0.59(-1.60%)
Apr 22, 2016 36.24 37.12 36.21 36.86 3,961,426 +0.77(+2.13%)
Apr 21, 2016 36.90 36.99 35.98 36.09 2,838,399 -0.80(-2.17%)
Apr 20, 2016 36.37 37.47 36.10 36.89 2,182,410 +0.35(+0.96%)
Apr 19, 2016 36.54 36.96 36.13 36.54 2,688,511 +0.49(+1.36%)
Apr 18, 2016 33.81 36.39 33.15 36.05 2,983,184 +0.93(+2.65%)
Apr 15, 2016 35.33 35.35 34.33 35.12 2,393,822 -0.40(-1.13%)
Apr 14, 2016 35.13 35.58 34.79 35.52 2,127,355 +0.44(+1.25%)
Apr 13, 2016 35.46 35.93 34.83 35.08 3,386,593 -0.59(-1.65%)
Apr 12, 2016 34.75 35.89 34.10 35.67 5,031,310 +1.22(+3.54%)
Apr 11, 2016 34.37 34.92 34.24 34.45 2,940,858 +0.40(+1.17%)
Apr 08, 2016 33.86 34.32 33.70 34.05 2,644,169 +1.20(+3.65%)
Apr 07, 2016 32.60 33.26 32.43 32.85 2,816,247 -0.16(-0.48%)
Apr 06, 2016 31.94 33.10 31.65 33.01 2,637,618 +1.40(+4.43%)
Apr 05, 2016 31.27 32.17 30.88 31.61 2,389,864 -0.12(-0.38%)
Apr 04, 2016 32.71 33.15 31.68 31.73 2,897,205 -0.90(-2.76%)
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.