Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 40.61 41.21 40.53 41.19 133,522 +0.41(+1.01%)
Mar 31, 2016 40.82 40.95 40.72 40.78 381,369 -0.05(-0.12%)
Mar 30, 2016 40.86 41.00 40.76 40.83 234,773 +0.15(+0.37%)
Mar 29, 2016 40.08 40.69 40.00 40.68 132,188 +0.57(+1.42%)
Mar 28, 2016 40.13 40.20 39.96 40.11 85,674 +0.06(+0.15%)
Mar 24, 2016 39.98 40.05 40.05 40.05 195,200 -0.09(-0.22%)
Mar 23, 2016 40.38 40.38 40.14 40.14 121,681 -0.35(-0.86%)
Mar 22, 2016 40.23 40.62 40.23 40.49 93,364 +0.11(+0.27%)
Mar 21, 2016 40.40 40.47 40.31 40.38 135,265 -0.05(-0.12%)
Mar 18, 2016 40.46 40.56 40.26 40.43 109,115 +0.13(+0.32%)
Mar 17, 2016 40.06 40.42 39.91 40.30 339,172 +0.20(+0.50%)
Mar 16, 2016 39.82 40.16 39.76 40.10 200,403 +0.23(+0.58%)
Mar 15, 2016 39.81 40.00 39.75 39.87 102,946 -0.13(-0.33%)
Mar 14, 2016 39.91 40.09 39.87 40.00 222,523 -0.04(-0.10%)
Mar 11, 2016 39.78 40.05 39.71 40.04 115,553 +0.62(+1.57%)
Mar 10, 2016 39.53 39.77 39.06 39.42 226,916 +0.02(+0.05%)
Mar 09, 2016 39.54 39.54 39.28 39.40 136,487 +0.00(+0.01%)
Mar 08, 2016 39.51 39.72 39.35 39.40 208,440 -0.32(-0.81%)
Mar 07, 2016 39.69 39.92 39.50 39.72 395,095 -0.14(-0.35%)
Mar 04, 2016 39.82 40.03 39.65 39.86 341,590 +0.07(+0.18%)
Mar 03, 2016 39.66 39.81 39.46 39.79 120,210 +0.08(+0.20%)
Mar 02, 2016 39.61 39.71 39.46 39.71 155,566 +0.01(+0.03%)
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.