Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.22 40.23 39.26 39.68 39,266 -0.54(-1.34%)
May 27, 2016 39.39 40.22 40.22 40.22 53,500 +0.40(+1.01%)
May 26, 2016 39.56 39.95 38.88 39.82 50,274 +0.71(+1.81%)
May 25, 2016 37.47 39.17 37.35 39.11 38,243 +1.21(+3.19%)
May 24, 2016 37.88 38.39 37.72 37.90 21,867 -0.37(-0.97%)
May 23, 2016 38.28 38.49 37.97 38.27 35,294 -0.40(-1.03%)
May 20, 2016 39.04 39.37 38.63 38.67 62,810 +0.79(+2.09%)
May 19, 2016 38.19 38.41 37.50 37.88 20,163 -0.32(-0.84%)
May 18, 2016 37.40 38.36 37.33 38.20 18,154 +0.09(+0.24%)
May 17, 2016 38.17 38.51 38.02 38.11 7,300 -0.36(-0.94%)
May 16, 2016 37.59 38.51 37.51 38.47 13,687 +0.49(+1.29%)
May 13, 2016 38.10 38.34 37.84 37.98 19,156 -0.73(-1.89%)
May 12, 2016 37.83 38.75 37.71 38.71 70,638 +0.61(+1.60%)
May 11, 2016 37.50 38.16 37.50 38.10 61,102 +1.82(+5.03%)
May 10, 2016 36.41 36.58 35.87 36.28 20,143 +0.25(+0.68%)
May 09, 2016 35.58 36.68 35.58 36.03 60,767 +0.40(+1.12%)
May 06, 2016 35.87 36.19 35.30 35.63 21,063 +0.13(+0.37%)
May 05, 2016 38.26 38.33 35.50 35.50 76,337 -2.31(-6.11%)
May 04, 2016 37.32 38.15 37.28 37.81 39,935 +0.95(+2.57%)
May 03, 2016 36.43 36.89 36.04 36.86 42,297 -0.04(-0.11%)
May 02, 2016 36.70 36.90 36.29 36.90 23,191 -0.31(-0.83%)
Apr 29, 2016 36.48 37.22 36.48 37.21 87,534 +1.90(+5.38%)
Apr 28, 2016 35.60 35.80 35.23 35.31 40,196 -0.56(-1.56%)
Apr 27, 2016 36.10 36.18 35.37 35.87 34,011 -0.59(-1.62%)
Apr 26, 2016 35.86 36.48 35.57 36.46 9,085 +0.53(+1.48%)
Apr 25, 2016 35.70 36.06 35.70 35.93 21,364 +1.13(+3.25%)
Apr 22, 2016 35.83 36.14 34.61 34.80 29,713 -0.76(-2.14%)
Apr 21, 2016 35.54 35.77 34.82 35.56 27,197 -0.14(-0.39%)
Apr 20, 2016 35.14 36.04 35.03 35.70 31,095 +0.78(+2.23%)
Apr 19, 2016 35.08 35.16 34.43 34.92 40,183 -0.07(-0.20%)
Apr 18, 2016 34.37 35.43 34.35 34.99 52,576 +0.62(+1.80%)
Apr 15, 2016 33.13 34.47 32.99 34.37 100,555 +2.00(+6.18%)
Apr 14, 2016 32.52 32.61 32.08 32.37 15,592 +0.18(+0.56%)
Apr 13, 2016 32.19 32.40 32.00 32.19 48,500 -0.02(-0.05%)
Apr 12, 2016 32.68 32.68 32.05 32.21 62,435 -0.04(-0.14%)
Apr 11, 2016 32.77 32.99 32.23 32.25 50,923 -1.58(-4.67%)
Apr 08, 2016 32.55 33.83 32.44 33.83 46,651 +1.13(+3.45%)
Apr 07, 2016 33.51 33.56 32.65 32.70 63,488 -0.65(-1.96%)
Apr 06, 2016 33.44 33.65 33.30 33.35 51,739 -0.28(-0.82%)
Apr 05, 2016 33.88 33.88 33.50 33.63 14,056 +0.06(+0.18%)
Apr 04, 2016 34.00 34.00 33.43 33.57 71,766 -1.45(-4.14%)
Apr 01, 2016 34.48 35.22 34.41 35.02 62,450 -0.37(-1.05%)
Mar 31, 2016 36.56 36.81 35.20 35.39 44,632 -1.20(-3.28%)
Mar 30, 2016 37.22 37.22 36.52 36.59 28,788 -0.05(-0.14%)
Mar 29, 2016 36.36 36.67 36.01 36.64 40,655 -0.06(-0.16%)
Mar 28, 2016 36.84 37.52 36.66 36.70 25,881 +0.36(+0.99%)
Mar 24, 2016 37.64 36.34 36.34 36.34 83,800 -2.41(-6.22%)
Mar 23, 2016 37.89 38.80 37.72 38.75 85,768 +0.31(+0.81%)
Mar 22, 2016 37.88 38.49 37.83 38.44 70,389 +0.64(+1.69%)
Mar 21, 2016 37.00 37.80 36.95 37.80 165,689 +1.08(+2.94%)
Mar 18, 2016 36.70 37.10 36.42 36.72 57,698 +0.16(+0.44%)
Mar 17, 2016 36.00 36.87 36.00 36.56 83,794 +1.06(+2.99%)
Mar 16, 2016 35.06 35.57 34.90 35.50 30,664 +0.46(+1.31%)
Mar 15, 2016 35.01 35.15 34.59 35.04 25,165 -0.42(-1.18%)
Mar 14, 2016 34.85 35.49 34.42 35.46 31,757 +0.59(+1.69%)
Mar 11, 2016 34.80 35.16 34.49 34.87 24,135 +0.94(+2.77%)
Mar 10, 2016 33.76 34.00 33.76 33.93 28,938 +0.48(+1.42%)
Mar 09, 2016 33.85 33.85 33.24 33.45 35,721 -0.49(-1.43%)
Mar 08, 2016 33.78 34.00 33.66 33.94 22,053 +0.49(+1.46%)
Mar 07, 2016 33.33 33.62 33.27 33.45 26,210 -0.31(-0.92%)
Mar 04, 2016 34.13 34.15 33.59 33.76 27,063 +0.06(+0.18%)
Mar 03, 2016 33.76 34.00 33.68 33.70 40,728 +0.21(+0.63%)
Mar 02, 2016 33.16 33.57 33.16 33.49 47,017 +0.58(+1.75%)
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.