Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.27 40.00 39.21 40.00 1,385,423 +0.93(+2.39%)
Jun 29, 2016 39.12 39.35 38.84 39.06 2,180,132 +1.05(+2.76%)
Jun 28, 2016 37.86 38.02 37.58 38.01 1,564,733 +1.28(+3.48%)
Jun 27, 2016 36.75 36.86 36.39 36.73 1,677,893 -0.23(-0.63%)
Jun 24, 2016 37.48 38.25 36.81 36.97 3,725,516 -2.31(-5.88%)
Jun 23, 2016 39.18 39.28 38.49 39.28 1,681,693 +0.63(+1.62%)
Jun 22, 2016 38.59 38.97 38.59 38.65 1,016,440 +0.19(+0.50%)
Jun 21, 2016 38.47 38.70 38.37 38.46 1,896,160 +0.40(+1.05%)
Jun 20, 2016 38.52 38.53 38.06 38.06 2,316,202 +1.33(+3.62%)
Jun 17, 2016 36.82 36.86 36.41 36.73 1,068,149 -0.10(-0.26%)
Jun 16, 2016 36.03 36.84 35.89 36.82 682,828 +0.84(+2.33%)
Jun 15, 2016 36.32 36.49 35.98 35.98 792,397 +0.16(+0.45%)
Jun 14, 2016 36.00 36.17 35.65 35.82 1,574,163 -0.76(-2.09%)
Jun 13, 2016 36.92 37.21 36.59 36.59 1,299,972 -0.65(-1.75%)
Jun 10, 2016 37.32 37.59 37.03 37.24 1,760,246 -1.13(-2.94%)
Jun 09, 2016 38.20 38.41 38.17 38.37 425,994 -0.06(-0.15%)
Jun 08, 2016 38.45 38.55 38.35 38.42 372,440 +0.03(+0.07%)
Jun 07, 2016 38.41 38.57 38.32 38.40 646,337 +0.31(+0.81%)
Jun 06, 2016 38.13 38.43 38.08 38.09 598,704 +0.17(+0.44%)
Jun 03, 2016 37.64 37.93 37.59 37.92 616,253 +0.67(+1.81%)
Jun 02, 2016 37.15 37.29 37.02 37.25 556,509 -0.03(-0.08%)
Jun 01, 2016 37.11 37.39 37.10 37.28 757,396 -0.30(-0.80%)
May 31, 2016 38.37 38.40 37.47 37.58 1,014,763 -0.40(-1.05%)
May 27, 2016 37.95 37.98 37.98 37.98 344,123 +0.01(+0.02%)
May 26, 2016 37.95 38.08 37.83 37.97 388,186 +0.01(+0.03%)
May 25, 2016 38.09 38.13 37.95 37.95 651,915 +0.27(+0.70%)
May 24, 2016 37.53 37.82 37.49 37.69 533,087 +0.71(+1.92%)
May 23, 2016 36.91 37.02 36.79 36.98 873,420 -0.16(-0.44%)
May 20, 2016 37.33 37.36 37.11 37.14 383,217 -0.07(-0.18%)
May 19, 2016 36.99 37.25 36.82 37.21 774,744 -0.19(-0.51%)
May 18, 2016 37.58 37.80 37.26 37.40 959,402 +0.03(+0.08%)
May 17, 2016 37.52 37.63 37.29 37.37 788,946 -0.48(-1.27%)
May 16, 2016 37.30 37.93 37.25 37.85 584,670 +0.61(+1.63%)
May 13, 2016 37.31 37.57 37.22 37.24 564,602 -0.55(-1.45%)
May 12, 2016 37.96 38.02 37.65 37.79 610,232 -0.16(-0.42%)
May 11, 2016 38.01 38.04 37.88 37.95 472,074 -0.04(-0.11%)
May 10, 2016 37.74 38.02 37.71 37.99 494,233 +0.53(+1.42%)
May 09, 2016 37.42 37.64 37.42 37.46 727,875 -0.16(-0.44%)
May 06, 2016 37.37 37.67 37.22 37.62 647,723 +0.06(+0.16%)
May 05, 2016 37.36 37.63 37.33 37.56 531,510 +0.36(+0.95%)
May 04, 2016 36.97 37.25 36.91 37.21 1,357,670 -0.24(-0.64%)
May 03, 2016 37.30 37.56 37.28 37.44 964,498 -0.43(-1.14%)
May 02, 2016 37.79 37.99 36.60 37.88 575,593 +0.15(+0.38%)
Apr 29, 2016 37.78 38.06 37.53 37.73 798,240 +0.20(+0.54%)
Apr 28, 2016 37.31 37.77 37.27 37.53 613,123 +0.17(+0.45%)
Apr 27, 2016 37.16 37.45 37.08 37.36 756,868 -0.04(-0.11%)
Apr 26, 2016 37.47 37.63 37.25 37.40 852,727 +0.01(+0.02%)
Apr 25, 2016 37.12 37.44 37.11 37.39 818,506 +0.41(+1.12%)
Apr 22, 2016 36.84 37.00 36.64 36.98 540,335 +0.16(+0.43%)
Apr 21, 2016 36.84 36.97 36.72 36.82 908,648 -1.00(-2.64%)
Apr 20, 2016 37.73 38.02 37.63 37.82 883,569 -0.29(-0.75%)
Apr 19, 2016 38.12 38.20 37.92 38.11 1,195,721 +0.32(+0.86%)
Apr 18, 2016 37.18 37.83 37.16 37.78 849,904 +0.61(+1.65%)
Apr 15, 2016 36.94 37.22 36.89 37.17 1,066,178 +0.45(+1.23%)
Apr 14, 2016 36.73 36.81 36.55 36.72 1,059,528 +0.18(+0.49%)
Apr 13, 2016 36.85 36.87 36.37 36.54 1,201,921 -0.08(-0.22%)
Apr 12, 2016 36.51 36.72 36.40 36.62 786,923 -0.01(-0.03%)
Apr 11, 2016 36.87 36.98 36.61 36.63 1,281,309 +0.23(+0.62%)
Apr 08, 2016 36.43 36.53 36.31 36.41 1,014,598 +0.57(+1.59%)
Apr 07, 2016 35.98 36.17 35.82 35.84 724,877 -0.19(-0.53%)
Apr 06, 2016 35.60 36.08 35.60 36.03 656,334 -0.07(-0.19%)
Apr 05, 2016 35.96 36.16 35.79 36.10 677,004 -0.05(-0.14%)
Apr 04, 2016 36.24 36.27 36.06 36.15 827,211 +0.22(+0.60%)
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.