Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.94 34.19 33.79 34.16 8,891,472 +0.37(+1.09%)
Jun 29, 2016 33.60 33.80 33.55 33.79 6,474,166 +0.78(+2.37%)
Jun 28, 2016 32.87 33.02 32.69 33.01 9,156,953 +0.95(+2.95%)
Jun 27, 2016 32.37 32.37 31.73 32.06 10,950,736 -0.38(-1.16%)
Jun 24, 2016 32.51 33.19 32.36 32.44 16,031,811 -2.02(-5.85%)
Jun 23, 2016 34.14 34.47 33.97 34.45 7,669,510 +0.80(+2.38%)
Jun 22, 2016 33.80 33.90 33.64 33.65 12,052,240 +0.03(+0.10%)
Jun 21, 2016 33.54 33.70 33.35 33.62 5,777,547 +0.27(+0.80%)
Jun 20, 2016 33.43 33.58 33.33 33.35 6,457,052 +0.54(+1.65%)
Jun 17, 2016 32.80 32.84 32.58 32.81 7,643,442 +0.05(+0.15%)
Jun 16, 2016 32.35 32.76 32.11 32.76 5,864,717 -0.08(-0.25%)
Jun 15, 2016 32.85 33.14 32.78 32.84 9,505,642 +0.29(+0.89%)
Jun 14, 2016 32.57 32.71 32.31 32.55 6,570,790 -0.10(-0.30%)
Jun 13, 2016 32.71 32.94 32.61 32.65 5,023,500 -0.46(-1.39%)
Jun 10, 2016 33.27 33.38 33.02 33.11 5,847,276 -0.79(-2.34%)
Jun 09, 2016 33.88 33.96 33.80 33.90 4,096,762 -0.38(-1.11%)
Jun 08, 2016 34.25 34.34 34.17 34.28 5,236,969 +0.24(+0.71%)
Jun 07, 2016 33.94 34.10 33.94 34.04 7,292,674 +0.32(+0.94%)
Jun 06, 2016 33.60 33.81 33.55 33.73 12,112,758 +0.27(+0.80%)
Jun 03, 2016 33.33 33.47 33.14 33.46 8,359,790 +0.46(+1.40%)
Jun 02, 2016 32.76 33.02 32.67 33.00 4,495,820 +0.25(+0.77%)
Jun 01, 2016 32.66 32.81 32.57 32.75 4,689,902 +0.01(+0.02%)
May 31, 2016 32.84 32.88 32.67 32.74 8,643,998 +0.02(+0.07%)
May 27, 2016 32.81 32.71 32.71 32.71 4,122,231 +0.00(+0.00%)
May 26, 2016 32.75 32.80 32.57 32.71 6,922,120 +0.19(+0.57%)
May 25, 2016 32.47 32.65 32.45 32.53 10,520,415 +0.32(+0.98%)
May 24, 2016 32.04 32.25 32.02 32.21 5,789,051 +0.32(+0.99%)
May 23, 2016 31.92 32.07 31.86 31.90 9,204,718 -0.07(-0.23%)
May 20, 2016 31.96 32.03 31.89 31.97 11,349,654 +0.29(+0.92%)
May 19, 2016 31.69 31.73 31.47 31.68 16,744,719 -0.26(-0.81%)
May 18, 2016 32.88 32.88 31.75 31.94 44,676,628 -0.25(-0.78%)
May 17, 2016 32.29 32.42 32.10 32.19 9,630,482 -0.13(-0.40%)
May 16, 2016 32.26 32.42 32.21 32.32 3,602,406 +0.35(+1.09%)
May 13, 2016 32.29 32.39 31.90 31.97 3,917,574 -0.56(-1.72%)
May 12, 2016 32.80 32.82 32.41 32.53 5,014,990 -0.10(-0.30%)
May 11, 2016 32.64 32.83 32.54 32.63 4,524,556 -0.07(-0.22%)
May 10, 2016 32.43 32.71 32.37 32.70 6,514,425 +0.64(+1.99%)
May 09, 2016 32.44 32.44 31.99 32.06 4,683,432 -0.45(-1.39%)
May 06, 2016 32.34 32.61 32.29 32.51 4,139,866 +0.06(+0.17%)
May 05, 2016 32.74 32.80 32.36 32.46 5,366,295 -0.01(-0.02%)
May 04, 2016 32.76 32.77 32.41 32.46 7,565,667 -0.48(-1.45%)
May 03, 2016 33.25 33.27 32.90 32.94 8,386,468 -0.87(-2.58%)
May 02, 2016 33.88 33.90 33.65 33.81 7,953,618 -0.08(-0.24%)
Apr 29, 2016 33.94 34.05 33.62 33.90 5,646,789 -0.14(-0.40%)
Apr 28, 2016 34.02 34.30 33.95 34.03 3,399,303 -0.31(-0.90%)
Apr 27, 2016 34.05 34.40 33.94 34.34 4,617,628 +0.18(+0.52%)
Apr 26, 2016 34.10 34.18 33.98 34.16 5,632,652 +0.31(+0.91%)
Apr 25, 2016 33.98 34.01 33.79 33.85 3,926,741 -0.19(-0.55%)
Apr 22, 2016 34.11 34.31 33.98 34.04 5,892,278 -0.18(-0.52%)
Apr 21, 2016 34.49 34.49 34.16 34.22 4,365,230 -0.36(-1.03%)
Apr 20, 2016 34.46 34.74 34.34 34.57 5,799,154 -0.19(-0.54%)
Apr 19, 2016 34.53 34.81 34.53 34.76 7,149,383 +0.53(+1.54%)
Apr 18, 2016 33.97 34.37 33.89 34.23 6,945,641 +0.16(+0.47%)
Apr 15, 2016 34.18 34.23 34.05 34.07 4,105,218 -0.18(-0.52%)
Apr 14, 2016 34.34 34.35 34.19 34.25 6,629,405 -0.15(-0.42%)
Apr 13, 2016 34.32 34.40 34.20 34.40 8,227,499 +0.56(+1.65%)
Apr 12, 2016 33.49 33.93 33.33 33.84 7,817,221 +0.51(+1.53%)
Apr 11, 2016 33.43 33.58 33.32 33.33 5,407,680 +0.40(+1.20%)
Apr 08, 2016 33.09 33.13 32.86 32.93 4,043,588 +0.52(+1.60%)
Apr 07, 2016 32.65 32.67 32.32 32.41 4,661,212 -0.63(-1.91%)
Apr 06, 2016 32.58 33.05 32.47 33.05 6,018,280 +0.42(+1.29%)
Apr 05, 2016 32.77 32.84 32.56 32.63 5,432,321 -0.62(-1.87%)
Apr 04, 2016 33.58 33.60 33.21 33.25 3,823,287 -0.36(-1.06%)
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.