Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.59 42.10 41.52 42.10 377,996 +0.63(+1.52%)
Jun 29, 2016 41.07 41.50 41.07 41.47 289,560 +0.67(+1.64%)
Jun 28, 2016 40.37 40.82 40.37 40.80 496,548 +0.67(+1.67%)
Jun 27, 2016 40.48 40.52 39.84 40.13 278,531 -0.62(-1.52%)
Jun 24, 2016 40.65 41.29 40.62 40.75 154,625 -1.18(-2.81%)
Jun 23, 2016 41.74 41.94 41.71 41.93 146,615 +0.47(+1.13%)
Jun 22, 2016 41.52 41.67 41.45 41.46 128,330 -0.02(-0.05%)
Jun 21, 2016 41.53 41.60 41.44 41.48 71,131 +0.01(+0.02%)
Jun 20, 2016 41.41 41.71 41.41 41.47 88,854 +0.34(+0.83%)
Jun 17, 2016 41.35 41.35 40.98 41.13 430,053 -0.34(-0.82%)
Jun 16, 2016 41.22 41.49 41.04 41.47 131,855 +0.13(+0.31%)
Jun 15, 2016 41.53 41.57 41.31 41.34 182,812 -0.06(-0.14%)
Jun 14, 2016 41.31 41.44 41.19 41.40 68,433 -0.04(-0.10%)
Jun 13, 2016 41.71 41.84 41.42 41.44 70,320 -0.40(-0.96%)
Jun 10, 2016 42.00 42.00 41.72 41.84 73,892 -0.38(-0.90%)
Jun 09, 2016 42.10 42.25 42.07 42.22 109,718 +0.03(+0.07%)
Jun 08, 2016 42.00 42.24 41.95 42.19 91,721 +0.18(+0.43%)
Jun 07, 2016 41.95 42.13 41.94 42.01 95,919 +0.09(+0.21%)
Jun 06, 2016 41.90 42.01 41.81 41.92 132,600 +0.06(+0.14%)
Jun 03, 2016 41.92 41.93 41.60 41.86 154,851 -0.08(-0.19%)
Jun 02, 2016 41.70 41.95 41.63 41.94 148,960 +0.15(+0.36%)
Jun 01, 2016 41.48 41.79 41.48 41.79 342,749 +0.19(+0.46%)
May 31, 2016 41.75 41.77 41.45 41.60 281,260 -0.07(-0.17%)
May 27, 2016 41.47 41.67 41.67 41.67 58,200 +0.22(+0.53%)
May 26, 2016 41.38 41.51 41.38 41.45 87,774 +0.13(+0.31%)
May 25, 2016 41.37 41.42 41.28 41.32 146,102 +0.02(+0.05%)
May 24, 2016 40.83 41.37 40.83 41.30 141,133 +0.60(+1.47%)
May 23, 2016 40.88 40.90 40.68 40.70 127,873 -0.18(-0.44%)
May 20, 2016 40.73 40.97 40.73 40.88 116,089 +0.21(+0.52%)
May 19, 2016 40.51 40.74 40.41 40.67 184,401 -0.09(-0.22%)
May 18, 2016 40.71 41.02 40.57 40.76 168,229 -0.04(-0.10%)
May 17, 2016 41.32 41.32 40.66 40.80 166,984 -0.55(-1.33%)
May 16, 2016 40.95 41.44 40.95 41.35 130,069 +0.38(+0.94%)
May 13, 2016 41.18 41.29 40.87 40.97 160,650 -0.30(-0.74%)
May 12, 2016 41.21 41.36 41.00 41.27 320,898 +0.18(+0.44%)
May 11, 2016 41.44 41.44 41.09 41.09 106,963 -0.37(-0.89%)
May 10, 2016 41.16 41.48 41.16 41.46 80,344 +0.42(+1.02%)
May 09, 2016 40.73 41.15 40.73 41.04 152,631 +0.28(+0.69%)
May 06, 2016 40.41 40.79 40.35 40.76 219,957 +0.22(+0.54%)
May 05, 2016 40.57 40.71 40.50 40.54 255,696 +0.06(+0.15%)
May 04, 2016 40.32 40.55 40.28 40.48 366,614 -0.11(-0.27%)
May 03, 2016 40.65 40.74 40.40 40.59 839,097 -0.26(-0.64%)
May 02, 2016 40.53 40.89 40.53 40.85 316,403 +0.36(+0.89%)
Apr 29, 2016 40.55 40.55 40.26 40.49 194,832 -0.10(-0.25%)
Apr 28, 2016 40.79 41.01 40.51 40.59 331,111 -0.43(-1.05%)
Apr 27, 2016 40.94 41.10 40.79 41.02 360,828 +0.06(+0.15%)
Apr 26, 2016 40.83 41.05 40.80 40.96 156,805 +0.17(+0.43%)
Apr 25, 2016 40.69 40.79 40.62 40.78 238,099 -0.04(-0.09%)
Apr 22, 2016 40.70 40.84 40.56 40.82 435,936 +0.10(+0.25%)
Apr 21, 2016 41.21 41.21 40.68 40.72 219,674 -0.43(-1.04%)
Apr 20, 2016 41.21 41.31 41.00 41.15 314,666 -0.01(-0.02%)
Apr 19, 2016 41.28 41.30 41.06 41.16 159,960 -0.04(-0.10%)
Apr 18, 2016 40.84 41.23 40.82 41.20 121,308 +0.26(+0.64%)
Apr 15, 2016 40.73 40.96 40.73 40.94 91,067 +0.17(+0.42%)
Apr 14, 2016 40.87 40.92 40.73 40.77 268,687 -0.10(-0.24%)
Apr 13, 2016 40.69 40.87 40.57 40.87 248,034 +0.39(+0.96%)
Apr 12, 2016 40.23 40.54 40.10 40.48 130,814 +0.26(+0.65%)
Apr 11, 2016 40.59 40.67 40.21 40.22 151,068 -0.28(-0.69%)
Apr 08, 2016 40.61 40.68 40.40 40.50 107,940 +0.11(+0.27%)
Apr 07, 2016 40.65 40.65 40.23 40.39 145,292 -0.40(-0.98%)
Apr 06, 2016 40.44 40.80 40.42 40.79 109,178 +0.35(+0.87%)
Apr 05, 2016 40.47 40.65 40.39 40.44 235,674 -0.30(-0.74%)
Apr 04, 2016 41.13 41.13 40.70 40.74 140,558 -0.45(-1.09%)
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.