Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 36.89 36.90 36.43 36.60 348,909 -0.10(-0.27%)
May 27, 2016 36.40 36.70 36.70 36.70 46,900 +0.35(+0.96%)
May 26, 2016 36.62 36.73 36.26 36.35 172,125 -0.30(-0.82%)
May 25, 2016 36.22 36.89 36.22 36.65 160,678 +0.67(+1.86%)
May 24, 2016 35.62 36.11 35.59 35.98 53,193 +0.56(+1.58%)
May 23, 2016 35.44 35.53 35.19 35.42 11,340 -0.10(-0.28%)
May 20, 2016 35.74 35.77 35.40 35.52 14,771 +0.16(+0.45%)
May 19, 2016 35.45 35.72 35.05 35.36 50,218 -0.25(-0.70%)
May 18, 2016 34.31 35.65 34.19 35.61 86,484 +1.29(+3.76%)
May 17, 2016 34.19 34.56 34.08 34.32 367,889 -0.03(-0.09%)
May 16, 2016 34.03 34.54 34.02 34.35 20,463 +0.27(+0.79%)
May 13, 2016 34.60 34.86 33.99 34.08 39,506 -0.53(-1.53%)
May 12, 2016 34.96 35.06 34.43 34.61 18,392 -0.18(-0.52%)
May 11, 2016 34.84 35.25 34.78 34.79 34,749 -0.19(-0.54%)
May 10, 2016 34.51 35.06 34.51 34.98 42,333 +0.67(+1.95%)
May 09, 2016 34.53 34.56 34.18 34.31 301,751 -0.19(-0.55%)
May 06, 2016 34.09 34.54 34.07 34.50 13,056 +0.10(+0.29%)
May 05, 2016 34.59 34.71 34.34 34.40 266,599 -0.12(-0.35%)
May 04, 2016 34.77 34.98 34.29 34.52 100,850 -0.70(-1.99%)
May 03, 2016 35.37 35.37 34.90 35.22 99,968 -0.72(-2.00%)
May 02, 2016 35.73 35.97 35.57 35.94 114,882 +0.34(+0.96%)
Apr 29, 2016 35.73 35.88 35.38 35.60 62,813 -0.32(-0.89%)
Apr 28, 2016 36.01 36.35 35.82 35.92 109,106 -0.46(-1.26%)
Apr 27, 2016 36.26 36.60 36.07 36.38 28,901 +0.09(+0.25%)
Apr 26, 2016 36.04 36.32 35.86 36.29 77,347 +0.35(+0.97%)
Apr 25, 2016 36.02 36.05 35.66 35.94 24,656 -0.22(-0.61%)
Apr 22, 2016 35.76 36.25 35.76 36.16 178,826 +0.42(+1.18%)
Apr 21, 2016 35.91 36.17 35.66 35.74 303,684 -0.11(-0.31%)
Apr 20, 2016 35.32 35.91 35.22 35.85 62,170 +0.62(+1.76%)
Apr 19, 2016 34.74 35.25 34.74 35.23 56,906 +0.61(+1.76%)
Apr 18, 2016 34.14 34.72 34.05 34.62 93,485 +0.23(+0.67%)
Apr 15, 2016 34.76 34.76 34.21 34.39 80,265 -0.18(-0.52%)
Apr 14, 2016 34.07 34.92 34.07 34.57 1,677,182 +0.35(+1.02%)
Apr 13, 2016 33.30 34.28 33.30 34.22 273,816 +1.30(+3.95%)
Apr 12, 2016 32.44 32.98 32.32 32.92 47,146 +0.57(+1.76%)
Apr 11, 2016 32.27 32.74 32.15 32.35 48,930 +0.25(+0.78%)
Apr 08, 2016 32.29 32.61 32.06 32.10 49,826 +0.13(+0.42%)
Apr 07, 2016 32.60 32.60 31.80 31.96 1,649,188 -0.94(-2.84%)
Apr 06, 2016 32.59 32.92 32.42 32.90 366,196 +0.31(+0.95%)
Apr 05, 2016 32.83 32.89 32.59 32.59 60,035 -0.66(-1.98%)
Apr 04, 2016 33.27 33.42 33.13 33.25 350,361 -0.06(-0.18%)
Apr 01, 2016 32.86 33.34 32.61 33.31 41,947 +0.25(+0.76%)
Mar 31, 2016 33.23 33.40 33.00 33.06 76,090 -0.22(-0.66%)
Mar 30, 2016 33.26 33.58 33.21 33.28 152,758 +0.27(+0.82%)
Mar 29, 2016 33.10 33.10 32.63 33.01 101,039 -0.24(-0.72%)
Mar 28, 2016 33.39 33.44 33.14 33.25 28,060 -0.09(-0.27%)
Mar 24, 2016 33.17 33.34 33.34 33.34 58,400 -0.21(-0.63%)
Mar 23, 2016 33.80 33.80 33.55 33.55 21,442 -0.31(-0.92%)
Mar 22, 2016 33.65 34.02 33.51 33.86 138,853 -0.12(-0.35%)
Mar 21, 2016 33.75 34.10 33.73 33.98 163,793 +0.08(+0.24%)
Mar 18, 2016 33.63 34.06 33.63 33.90 92,306 +0.50(+1.50%)
Mar 17, 2016 33.09 33.46 32.77 33.40 91,913 +0.16(+0.48%)
Mar 16, 2016 33.45 33.83 32.98 33.24 1,596,951 -0.31(-0.92%)
Mar 15, 2016 33.31 33.55 33.21 33.55 140,671 -0.07(-0.21%)
Mar 14, 2016 33.61 33.76 33.37 33.62 61,971 -0.11(-0.33%)
Mar 11, 2016 33.22 33.78 33.08 33.73 65,838 +0.92(+2.80%)
Mar 10, 2016 33.04 33.20 32.31 32.81 47,772 +0.13(+0.40%)
Mar 09, 2016 33.10 33.10 32.62 32.68 82,409 -0.16(-0.49%)
Mar 08, 2016 33.20 33.39 32.81 32.84 164,488 -0.81(-2.41%)
Mar 07, 2016 33.52 33.78 33.38 33.65 2,252,895 -0.15(-0.44%)
Mar 04, 2016 33.75 33.98 33.56 33.80 95,417 +0.29(+0.87%)
Mar 03, 2016 33.09 33.53 32.96 33.51 132,507 +0.40(+1.21%)
Mar 02, 2016 32.51 33.12 32.50 33.11 105,069 +0.60(+1.85%)
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.