Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.48 39.74 39.23 39.23 1,009 -0.65(-1.62%)
May 27, 2016 39.91 39.88 39.88 39.88 1,500 -0.48(-1.18%)
May 26, 2016 40.36 40.36 40.36 40.36 258 +0.38(+0.94%)
May 25, 2016 40.37 40.37 39.86 39.98 918 -0.12(-0.30%)
May 24, 2016 40.21 40.21 40.10 40.10 921 +0.30(+0.76%)
May 23, 2016 39.72 39.80 39.72 39.80 1,614 -0.68(-1.69%)
May 20, 2016 40.56 40.93 40.23 40.48 11,594 +0.81(+2.04%)
May 19, 2016 40.72 40.72 39.47 39.67 2,834 -1.02(-2.51%)
May 18, 2016 40.97 41.19 40.69 40.69 991 -0.51(-1.24%)
May 17, 2016 41.45 41.59 41.05 41.20 13,629 -0.68(-1.62%)
May 16, 2016 42.05 42.05 41.80 41.88 1,444 +0.39(+0.95%)
May 13, 2016 41.91 42.00 41.34 41.49 1,353 -1.12(-2.64%)
May 12, 2016 42.63 42.63 42.35 42.61 873 +0.02(+0.05%)
May 11, 2016 43.08 43.08 42.52 42.59 4,505 +0.07(+0.16%)
May 10, 2016 41.99 42.53 41.99 42.52 6,839 +1.34(+3.25%)
May 09, 2016 42.17 42.17 40.77 41.18 8,665 -1.23(-2.90%)
May 06, 2016 42.15 42.42 42.15 42.41 1,452 +0.67(+1.61%)
May 05, 2016 42.50 42.70 41.74 41.74 4,262 -0.42(-1.00%)
May 04, 2016 42.58 42.91 41.96 42.16 5,816 -0.81(-1.88%)
May 03, 2016 43.26 43.26 42.55 42.97 20,986 -1.25(-2.84%)
May 02, 2016 43.66 44.44 43.60 44.22 11,537 -0.25(-0.57%)
Apr 29, 2016 44.96 44.96 44.40 44.48 13,155 +0.42(+0.96%)
Apr 28, 2016 44.90 44.91 44.05 44.05 1,609 -0.29(-0.67%)
Apr 27, 2016 43.99 44.35 43.95 44.35 2,110 +0.83(+1.90%)
Apr 26, 2016 43.18 43.52 42.79 43.52 3,517 +0.95(+2.24%)
Apr 25, 2016 43.82 43.82 42.20 42.57 5,180 -0.54(-1.25%)
Apr 22, 2016 43.27 43.27 42.90 43.11 3,596 +0.23(+0.54%)
Apr 21, 2016 43.16 43.66 42.88 42.88 3,550 -0.72(-1.65%)
Apr 20, 2016 43.02 43.83 42.98 43.60 4,290 -0.05(-0.12%)
Apr 19, 2016 43.10 43.65 43.10 43.65 5,169 +1.25(+2.94%)
Apr 18, 2016 42.03 42.99 42.03 42.41 25,364 -0.31(-0.74%)
Apr 15, 2016 42.54 42.77 42.46 42.72 1,396 -0.42(-0.97%)
Apr 14, 2016 42.84 43.15 42.69 43.14 23,312 -0.14(-0.32%)
Apr 13, 2016 42.94 43.28 42.91 43.28 6,266 +0.40(+0.93%)
Apr 12, 2016 42.04 42.88 41.47 42.88 1,883 +1.14(+2.74%)
Apr 11, 2016 41.55 41.75 41.55 41.74 36,769 +1.31(+3.24%)
Apr 08, 2016 40.42 40.57 40.35 40.43 23,430 +1.33(+3.41%)
Apr 07, 2016 39.49 39.49 38.92 39.09 5,344 -0.74(-1.85%)
Apr 06, 2016 39.43 39.90 39.43 39.83 44,036 -0.36(-0.91%)
Apr 05, 2016 40.10 41.48 39.94 40.20 4,109 -0.62(-1.51%)
Apr 04, 2016 41.20 41.20 40.41 40.81 50,532 -1.08(-2.57%)
Apr 01, 2016 42.12 42.35 40.83 41.89 16,606 -0.48(-1.13%)
Mar 31, 2016 42.37 43.32 41.99 42.36 3,959 +0.76(+1.84%)
Mar 30, 2016 42.10 42.71 41.60 41.60 3,338 -0.11(-0.26%)
Mar 29, 2016 40.80 41.89 40.80 41.71 4,604 +0.24(+0.58%)
Mar 28, 2016 41.58 41.80 40.81 41.47 13,756 +0.55(+1.35%)
Mar 24, 2016 40.78 40.92 40.92 40.92 10,800 -1.38(-3.26%)
Mar 23, 2016 42.73 43.02 42.30 42.30 4,452 +0.27(+0.64%)
Mar 22, 2016 42.25 43.32 41.22 42.03 6,888 -0.27(-0.64%)
Mar 21, 2016 42.41 42.72 42.00 42.30 1,215 +0.10(+0.24%)
Mar 18, 2016 41.39 42.65 41.21 42.20 3,112 +0.98(+2.38%)
Mar 17, 2016 41.37 41.99 40.29 41.22 2,533 +1.72(+4.36%)
Mar 16, 2016 38.08 39.50 37.81 39.50 12,592 -0.30(-0.76%)
Mar 15, 2016 38.67 40.22 38.67 39.80 5,338 -0.26(-0.65%)
Mar 14, 2016 40.01 40.11 40.00 40.06 5,825 -0.14(-0.34%)
Mar 11, 2016 39.95 40.20 39.95 40.20 2,483 +0.54(+1.35%)
Mar 10, 2016 39.18 39.66 38.62 39.66 1,931 +0.71(+1.82%)
Mar 09, 2016 39.07 39.43 38.95 38.95 3,673 +0.35(+0.90%)
Mar 08, 2016 39.20 39.20 38.60 38.60 838 -0.56(-1.43%)
Mar 07, 2016 39.26 39.26 39.14 39.16 1,424 +0.12(+0.31%)
Mar 04, 2016 38.89 38.89 38.89 39.04 38,292 +1.01(+2.66%)
Mar 03, 2016 37.14 38.04 37.14 38.03 6,304 +1.59(+4.38%)
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.