Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.30 42.47 41.99 42.13 12,643,912 -0.16(-0.39%)
May 27, 2016 42.31 42.29 42.29 42.29 10,027,340 +0.07(+0.16%)
May 26, 2016 42.29 42.47 42.19 42.23 7,639,239 -0.13(-0.32%)
May 25, 2016 41.79 42.44 41.76 42.36 12,821,813 +0.73(+1.74%)
May 24, 2016 41.36 41.84 41.32 41.64 8,429,176 +0.51(+1.24%)
May 23, 2016 41.19 41.36 41.02 41.13 7,438,704 -0.14(-0.34%)
May 20, 2016 41.06 41.59 40.91 41.27 11,528,757 +0.40(+0.97%)
May 19, 2016 40.61 41.17 40.50 40.87 11,663,346 -0.07(-0.16%)
May 18, 2016 40.73 41.15 40.56 40.94 9,868,666 +0.26(+0.64%)
May 17, 2016 40.74 40.86 40.42 40.68 15,749,882 -0.25(-0.60%)
May 16, 2016 40.26 41.01 40.13 40.92 8,879,133 +0.58(+1.43%)
May 13, 2016 40.51 40.82 40.31 40.35 9,515,018 -0.18(-0.44%)
May 12, 2016 40.88 40.90 40.38 40.53 11,009,475 -0.14(-0.35%)
May 11, 2016 40.96 41.03 40.63 40.67 8,777,533 -0.28(-0.68%)
May 10, 2016 40.79 40.98 40.73 40.95 8,661,805 +0.43(+1.07%)
May 09, 2016 40.12 40.68 40.07 40.51 10,650,495 +0.37(+0.93%)
May 06, 2016 40.30 40.41 39.73 40.14 14,056,998 -0.37(-0.91%)
May 05, 2016 40.65 40.74 39.94 40.50 14,989,495 -0.54(-1.31%)
May 04, 2016 40.97 41.22 40.79 41.04 10,290,616 -0.20(-0.49%)
May 03, 2016 41.29 41.52 41.07 41.25 10,150,745 -0.16(-0.40%)
May 02, 2016 41.07 41.46 40.96 41.41 12,925,328 +0.34(+0.84%)
Apr 29, 2016 41.67 41.67 40.86 41.07 17,664,868 -0.67(-1.61%)
Apr 28, 2016 41.85 42.11 41.59 41.74 12,145,232 -0.43(-1.01%)
Apr 27, 2016 41.98 42.40 41.98 42.17 9,269,662 +0.20(+0.48%)
Apr 26, 2016 42.24 42.25 41.84 41.96 9,650,341 -0.13(-0.32%)
Apr 25, 2016 42.29 42.41 41.93 42.10 11,057,454 -0.39(-0.92%)
Apr 22, 2016 42.45 42.71 42.32 42.49 9,472,715 +0.10(+0.25%)
Apr 21, 2016 42.19 42.71 42.17 42.38 14,068,902 +0.01(+0.04%)
Apr 20, 2016 42.80 42.98 42.26 42.37 11,378,751 -0.21(-0.49%)
Apr 19, 2016 42.48 42.97 42.10 42.58 10,208,133 +0.26(+0.62%)
Apr 18, 2016 42.04 42.56 41.87 42.32 10,408,462 +0.28(+0.66%)
Apr 15, 2016 42.33 42.35 41.84 42.04 11,263,450 -0.23(-0.55%)
Apr 14, 2016 41.95 42.38 41.89 42.27 11,131,043 +0.37(+0.88%)
Apr 13, 2016 41.53 41.93 41.38 41.90 11,276,843 +0.46(+1.12%)
Apr 12, 2016 41.16 41.75 41.14 41.44 7,928,377 +0.22(+0.53%)
Apr 11, 2016 41.46 41.74 41.17 41.22 9,435,336 -0.23(-0.56%)
Apr 08, 2016 41.75 41.86 41.26 41.46 9,331,060 -0.04(-0.11%)
Apr 07, 2016 41.44 41.77 41.22 41.50 14,070,971 -0.16(-0.38%)
Apr 06, 2016 40.70 41.78 40.69 41.66 16,666,242 +1.04(+2.56%)
Apr 05, 2016 40.50 40.98 40.43 40.62 12,019,762 -0.12(-0.29%)
Apr 04, 2016 40.37 40.91 40.25 40.74 13,687,319 +0.52(+1.30%)
Apr 01, 2016 39.31 40.28 39.27 40.21 11,595,551 +0.59(+1.49%)
Mar 31, 2016 39.75 40.05 39.51 39.62 11,130,584 -0.23(-0.58%)
Mar 30, 2016 40.05 40.10 39.77 39.85 8,551,806 -0.07(-0.19%)
Mar 29, 2016 39.62 40.00 39.37 39.93 9,850,470 +0.37(+0.93%)
Mar 28, 2016 39.78 39.90 39.42 39.56 8,074,805 -0.18(-0.45%)
Mar 24, 2016 39.53 39.74 39.74 39.74 10,103,992 -0.01(-0.02%)
Mar 23, 2016 40.14 40.14 39.58 39.75 13,283,995 +0.04(+0.09%)
Mar 22, 2016 39.37 40.03 39.35 39.71 12,415,716 +0.17(+0.44%)
Mar 21, 2016 39.19 39.56 39.01 39.54 10,212,054 +0.41(+1.05%)
Mar 18, 2016 38.74 39.25 38.63 39.13 19,262,380 +0.54(+1.40%)
Mar 17, 2016 38.89 38.92 38.44 38.59 12,791,088 -0.31(-0.79%)
Mar 16, 2016 39.17 39.17 38.61 38.89 13,329,179 -0.36(-0.92%)
Mar 15, 2016 39.30 39.42 38.90 39.25 12,099,827 -0.49(-1.24%)
Mar 14, 2016 39.80 39.93 39.56 39.75 8,724,129 -0.09(-0.23%)
Mar 11, 2016 39.70 40.03 39.52 39.84 20,742,142 +0.46(+1.18%)
Mar 10, 2016 39.11 39.52 38.92 39.37 16,524,552 +0.50(+1.30%)
Mar 09, 2016 39.03 39.26 38.68 38.87 12,317,629 -0.07(-0.17%)
Mar 08, 2016 38.87 39.29 38.81 38.94 11,139,097 -0.14(-0.36%)
Mar 07, 2016 38.48 39.29 38.42 39.08 10,057,775 +0.42(+1.08%)
Mar 04, 2016 38.49 38.82 38.23 38.66 12,239,479 -0.01(-0.04%)
Mar 03, 2016 38.74 38.80 37.97 38.68 13,213,419 -0.13(-0.33%)
Mar 02, 2016 38.33 38.92 38.25 38.80 16,130,138 +0.39(+1.00%)
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.