Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.63 33.25 32.54 33.21 9,122,829 +0.49(+1.50%)
May 27, 2016 31.66 32.72 32.72 32.72 10,194,200 +1.15(+3.64%)
May 26, 2016 32.16 32.28 31.40 31.57 5,358,009 -0.24(-0.75%)
May 25, 2016 31.33 32.00 31.19 31.81 6,729,129 +0.62(+1.99%)
May 24, 2016 31.35 31.62 31.08 31.19 6,214,910 -0.10(-0.32%)
May 23, 2016 31.31 32.01 31.26 31.29 8,382,208 +0.00(+0.00%)
May 20, 2016 31.00 31.31 30.50 31.29 9,078,564 +0.42(+1.36%)
May 19, 2016 30.20 30.89 30.10 30.87 15,602,897 +0.80(+2.66%)
May 18, 2016 30.19 30.61 29.94 30.07 8,344,110 -0.33(-1.09%)
May 17, 2016 30.75 30.98 30.21 30.40 9,049,235 -0.33(-1.07%)
May 16, 2016 31.47 31.55 30.50 30.73 7,993,407 -0.49(-1.57%)
May 13, 2016 31.06 32.37 30.44 31.22 15,950,515 +0.01(+0.03%)
May 12, 2016 31.21 31.52 30.36 31.21 16,841,590 -0.17(-0.54%)
May 11, 2016 36.99 34.45 31.35 31.38 35,457,892 -5.61(-15.17%)
May 10, 2016 37.25 37.83 36.91 36.99 9,831,118 -0.75(-1.99%)
May 09, 2016 37.06 38.05 36.93 37.74 4,746,118 +0.09(+0.24%)
May 06, 2016 37.48 37.69 37.00 37.65 4,274,750 -0.25(-0.66%)
May 05, 2016 38.45 38.45 37.52 37.90 5,174,637 -0.78(-2.02%)
May 04, 2016 39.16 39.16 38.23 38.68 3,903,244 -0.81(-2.05%)
May 03, 2016 39.68 39.77 39.15 39.49 2,924,872 -0.42(-1.05%)
May 02, 2016 39.78 40.15 39.62 39.91 2,919,327 +0.32(+0.81%)
Apr 29, 2016 40.65 40.65 39.30 39.59 3,274,693 -1.01(-2.49%)
Apr 28, 2016 40.91 41.04 40.53 40.60 2,298,210 -0.41(-1.00%)
Apr 27, 2016 40.67 41.07 40.24 41.01 2,633,206 +0.47(+1.16%)
Apr 26, 2016 40.26 40.59 39.91 40.54 2,877,424 +0.21(+0.52%)
Apr 25, 2016 40.78 40.93 40.10 40.33 2,447,530 -0.63(-1.54%)
Apr 22, 2016 41.40 41.66 40.70 40.96 4,173,769 -0.59(-1.42%)
Apr 21, 2016 41.40 41.81 41.18 41.55 3,926,693 +0.19(+0.46%)
Apr 20, 2016 41.21 42.04 41.16 41.36 3,460,586 +0.21(+0.51%)
Apr 19, 2016 40.85 41.27 40.54 41.15 3,505,672 +0.43(+1.06%)
Apr 18, 2016 40.73 41.27 40.41 40.72 4,201,722 +0.08(+0.20%)
Apr 15, 2016 39.79 40.72 39.76 40.64 4,715,281 +0.98(+2.47%)
Apr 14, 2016 40.35 40.44 39.06 39.66 6,045,663 -0.67(-1.66%)
Apr 13, 2016 40.11 40.38 39.35 40.33 3,990,963 +0.26(+0.65%)
Apr 12, 2016 39.94 40.35 39.28 40.07 4,214,930 +0.25(+0.63%)
Apr 11, 2016 39.75 40.38 39.57 39.82 5,571,116 +0.14(+0.35%)
Apr 08, 2016 40.18 40.22 39.31 39.68 5,154,281 -0.94(-2.31%)
Apr 07, 2016 41.40 41.73 40.35 40.62 3,558,798 -0.95(-2.29%)
Apr 06, 2016 41.65 41.86 40.75 41.57 3,628,931 +0.10(+0.24%)
Apr 05, 2016 42.00 42.10 41.34 41.47 3,139,946 -0.69(-1.64%)
Apr 04, 2016 43.10 43.13 42.10 42.16 3,839,577 -0.80(-1.86%)
Apr 01, 2016 44.01 44.07 42.91 42.96 3,766,658 -1.13(-2.56%)
Mar 31, 2016 44.09 44.45 43.65 44.09 2,861,518 -0.01(-0.02%)
Mar 30, 2016 44.62 44.84 43.85 44.10 2,365,215 -0.32(-0.72%)
Mar 29, 2016 44.59 44.66 44.19 44.42 2,561,316 +0.04(+0.09%)
Mar 28, 2016 43.51 44.71 43.51 44.38 2,664,983 +0.90(+2.07%)
Mar 24, 2016 43.45 43.48 43.48 43.48 2,622,000 +0.06(+0.14%)
Mar 23, 2016 43.59 43.83 42.90 43.42 2,525,921 -0.36(-0.82%)
Mar 22, 2016 44.12 44.35 43.56 43.78 3,081,996 -0.37(-0.84%)
Mar 21, 2016 44.65 44.92 43.74 44.15 3,522,854 -0.72(-1.60%)
Mar 18, 2016 44.12 45.50 43.93 44.87 5,373,289 +0.90(+2.05%)
Mar 17, 2016 43.40 44.17 43.14 43.97 2,932,768 +0.47(+1.08%)
Mar 16, 2016 43.13 43.51 42.41 43.50 3,754,359 +0.39(+0.90%)
Mar 15, 2016 44.04 44.58 42.91 43.11 4,433,001 -0.76(-1.73%)
Mar 14, 2016 44.19 44.58 43.54 43.87 2,989,454 -0.48(-1.08%)
Mar 11, 2016 44.42 44.65 43.99 44.35 3,358,537 +0.15(+0.34%)
Mar 10, 2016 44.70 44.80 43.73 44.20 3,123,426 -0.11(-0.25%)
Mar 09, 2016 44.13 44.72 43.89 44.31 2,878,235 +0.27(+0.61%)
Mar 08, 2016 44.51 44.75 44.01 44.04 3,138,658 -0.58(-1.30%)
Mar 07, 2016 44.23 45.05 44.23 44.62 2,749,025 +0.04(+0.09%)
Mar 04, 2016 44.12 44.48 43.98 44.58 4,268,467 +0.49(+1.11%)
Mar 03, 2016 43.96 44.37 43.48 44.09 3,329,016 +0.13(+0.30%)
Mar 02, 2016 43.58 44.00 43.21 43.96 3,101,800 +0.26(+0.59%)
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.