Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 35.55 35.95 35.55 35.93 636,667 -0.18(-0.50%)
Mar 31, 2016 36.32 36.42 36.07 36.11 672,310 -0.02(-0.06%)
Mar 30, 2016 35.99 36.26 35.93 36.14 812,967 +0.58(+1.64%)
Mar 29, 2016 35.20 35.59 35.07 35.55 636,910 +0.32(+0.91%)
Mar 28, 2016 35.30 35.35 35.08 35.23 344,619 +0.22(+0.62%)
Mar 24, 2016 34.87 35.01 35.01 35.01 527,678 -0.08(-0.23%)
Mar 23, 2016 35.04 35.21 34.95 35.09 569,387 +0.19(+0.55%)
Mar 22, 2016 34.94 35.14 34.89 34.90 681,831 -0.35(-0.98%)
Mar 21, 2016 35.16 35.38 35.13 35.25 831,568 -0.22(-0.61%)
Mar 18, 2016 35.88 35.97 35.45 35.46 970,208 -0.54(-1.51%)
Mar 17, 2016 35.62 36.18 35.58 36.01 1,145,122 +0.67(+1.89%)
Mar 16, 2016 34.97 35.36 34.80 35.34 911,176 -0.87(-2.41%)
Mar 15, 2016 35.99 36.22 35.97 36.21 746,013 +0.15(+0.41%)
Mar 14, 2016 36.34 36.37 36.06 36.06 1,340,130 -0.11(-0.30%)
Mar 11, 2016 36.01 36.29 35.91 36.17 1,528,770 +0.81(+2.30%)
Mar 10, 2016 35.46 35.69 35.06 35.36 2,043,687 -0.07(-0.21%)
Mar 09, 2016 35.16 35.55 35.13 35.43 957,670 +0.23(+0.66%)
Mar 08, 2016 35.01 35.32 34.95 35.20 740,222 -0.07(-0.19%)
Mar 07, 2016 35.26 35.37 35.11 35.27 723,394 -0.25(-0.71%)
Mar 04, 2016 35.17 35.61 35.12 35.52 1,784,296 +0.73(+2.10%)
Mar 03, 2016 34.52 34.85 34.44 34.79 732,701 +0.31(+0.89%)
Mar 02, 2016 34.59 34.59 34.28 34.49 1,198,003 -0.04(-0.11%)
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.