Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.28 42.45 41.97 42.11 12,649,899 -0.16(-0.39%)
May 27, 2016 42.29 42.27 42.27 42.27 10,032,088 +0.07(+0.16%)
May 26, 2016 42.27 42.45 42.17 42.21 7,642,856 -0.13(-0.32%)
May 25, 2016 41.77 42.42 41.74 42.34 12,827,884 +0.73(+1.74%)
May 24, 2016 41.34 41.83 41.30 41.62 8,433,168 +0.51(+1.24%)
May 23, 2016 41.17 41.34 41.00 41.11 7,442,226 -0.14(-0.34%)
May 20, 2016 41.04 41.57 40.89 41.25 11,534,216 +0.40(+0.97%)
May 19, 2016 40.59 41.15 40.48 40.85 11,668,869 -0.07(-0.16%)
May 18, 2016 40.71 41.13 40.55 40.92 9,873,339 +0.26(+0.64%)
May 17, 2016 40.72 40.84 40.40 40.66 15,757,340 -0.25(-0.60%)
May 16, 2016 40.25 40.99 40.11 40.90 8,883,337 +0.58(+1.43%)
May 13, 2016 40.49 40.80 40.29 40.33 9,519,524 -0.18(-0.44%)
May 12, 2016 40.86 40.88 40.37 40.51 11,014,688 -0.14(-0.35%)
May 11, 2016 40.94 41.01 40.61 40.65 8,781,690 -0.28(-0.68%)
May 10, 2016 40.77 40.96 40.71 40.93 8,665,907 +0.43(+1.07%)
May 09, 2016 40.10 40.66 40.05 40.49 10,655,538 +0.37(+0.93%)
May 06, 2016 40.28 40.40 39.71 40.12 14,063,654 -0.37(-0.91%)
May 05, 2016 40.63 40.72 39.92 40.49 14,996,593 -0.54(-1.31%)
May 04, 2016 40.95 41.20 40.77 41.02 10,295,489 -0.20(-0.49%)
May 03, 2016 41.27 41.50 41.05 41.23 10,155,552 -0.16(-0.40%)
May 02, 2016 41.05 41.44 40.94 41.39 12,931,448 +0.34(+0.84%)
Apr 29, 2016 41.65 41.65 40.84 41.05 17,673,232 -0.67(-1.61%)
Apr 28, 2016 41.83 42.09 41.57 41.72 12,150,983 -0.43(-1.01%)
Apr 27, 2016 41.96 42.38 41.96 42.15 9,274,051 +0.20(+0.48%)
Apr 26, 2016 42.22 42.23 41.82 41.94 9,654,911 -0.13(-0.32%)
Apr 25, 2016 42.27 42.39 41.91 42.08 11,062,690 -0.39(-0.92%)
Apr 22, 2016 42.43 42.69 42.30 42.47 9,477,201 +0.10(+0.25%)
Apr 21, 2016 42.17 42.69 42.15 42.36 14,075,564 +0.02(+0.04%)
Apr 20, 2016 42.78 42.96 42.24 42.35 11,384,139 -0.21(-0.49%)
Apr 19, 2016 42.46 42.95 42.08 42.56 10,212,967 +0.26(+0.62%)
Apr 18, 2016 42.02 42.54 41.85 42.30 10,413,391 +0.28(+0.66%)
Apr 15, 2016 42.31 42.33 41.83 42.02 11,268,784 -0.23(-0.55%)
Apr 14, 2016 41.93 42.36 41.87 42.25 11,136,314 +0.37(+0.88%)
Apr 13, 2016 41.51 41.91 41.36 41.88 11,282,183 +0.46(+1.12%)
Apr 12, 2016 41.14 41.73 41.12 41.42 7,932,131 +0.22(+0.53%)
Apr 11, 2016 41.44 41.72 41.15 41.20 9,439,803 -0.23(-0.56%)
Apr 08, 2016 41.73 41.84 41.24 41.44 9,335,478 -0.04(-0.11%)
Apr 07, 2016 41.42 41.75 41.20 41.48 14,077,633 -0.16(-0.38%)
Apr 06, 2016 40.68 41.76 40.67 41.64 16,674,134 +1.04(+2.56%)
Apr 05, 2016 40.49 40.96 40.41 40.60 12,025,454 -0.12(-0.29%)
Apr 04, 2016 40.35 40.89 40.23 40.72 13,693,800 +0.52(+1.30%)
Apr 01, 2016 39.30 40.26 39.25 40.19 11,601,042 +0.59(+1.49%)
Mar 31, 2016 39.73 40.03 39.49 39.60 11,135,854 -0.23(-0.58%)
Mar 30, 2016 40.03 40.08 39.75 39.83 8,555,855 -0.07(-0.19%)
Mar 29, 2016 39.60 39.98 39.35 39.91 9,855,134 +0.37(+0.93%)
Mar 28, 2016 39.76 39.88 39.40 39.54 8,078,628 -0.18(-0.45%)
Mar 24, 2016 39.51 39.72 39.72 39.72 10,108,777 -0.01(-0.02%)
Mar 23, 2016 40.12 40.12 39.56 39.73 13,290,285 +0.04(+0.09%)
Mar 22, 2016 39.35 40.01 39.33 39.69 12,421,595 +0.17(+0.44%)
Mar 21, 2016 39.17 39.54 38.99 39.52 10,216,889 +0.41(+1.05%)
Mar 18, 2016 38.73 39.23 38.61 39.11 19,271,500 +0.54(+1.40%)
Mar 17, 2016 38.87 38.90 38.42 38.57 12,797,145 -0.31(-0.79%)
Mar 16, 2016 39.15 39.15 38.59 38.88 13,335,490 -0.36(-0.92%)
Mar 15, 2016 39.28 39.40 38.88 39.24 12,105,556 -0.49(-1.24%)
Mar 14, 2016 39.78 39.91 39.55 39.73 8,728,260 -0.09(-0.23%)
Mar 11, 2016 39.68 40.01 39.50 39.82 20,751,964 +0.46(+1.18%)
Mar 10, 2016 39.10 39.50 38.90 39.35 16,532,378 +0.50(+1.30%)
Mar 09, 2016 39.01 39.24 38.66 38.85 12,323,462 -0.07(-0.17%)
Mar 08, 2016 38.85 39.27 38.79 38.92 11,144,372 -0.14(-0.36%)
Mar 07, 2016 38.46 39.27 38.40 39.06 10,062,538 +0.42(+1.08%)
Mar 04, 2016 38.47 38.80 38.21 38.64 12,245,275 -0.01(-0.04%)
Mar 03, 2016 38.72 38.78 37.95 38.66 13,219,676 -0.13(-0.33%)
Mar 02, 2016 38.31 38.91 38.23 38.78 16,137,776 +0.39(+1.01%)
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.