Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 38.86 39.08 38.13 38.34 139,152 -0.31(-0.80%)
May 27, 2016 38.26 38.65 38.65 38.65 173,600 +0.29(+0.76%)
May 26, 2016 37.97 38.52 37.77 38.36 113,341 +0.37(+0.97%)
May 25, 2016 37.71 38.35 37.70 37.99 103,959 +0.46(+1.23%)
May 24, 2016 36.94 37.91 36.94 37.53 112,669 +0.67(+1.82%)
May 23, 2016 36.88 37.42 36.50 36.86 82,774 -0.04(-0.11%)
May 20, 2016 36.49 37.29 35.76 36.90 106,572 +0.41(+1.12%)
May 19, 2016 35.96 36.65 35.75 36.49 78,774 +0.19(+0.52%)
May 18, 2016 36.82 37.06 36.17 36.30 114,321 -1.13(-3.02%)
May 17, 2016 37.57 38.02 37.03 37.43 134,030 -0.35(-0.93%)
May 16, 2016 37.36 38.05 36.79 37.78 94,192 +0.50(+1.34%)
May 13, 2016 37.71 38.10 37.08 37.28 105,369 -0.47(-1.25%)
May 12, 2016 38.57 38.84 37.52 37.75 121,463 -0.65(-1.69%)
May 11, 2016 38.06 38.73 38.06 38.40 100,587 +0.11(+0.29%)
May 10, 2016 37.64 38.42 37.59 38.29 79,182 +0.78(+2.08%)
May 09, 2016 38.17 38.17 37.46 37.51 135,448 -0.80(-2.09%)
May 06, 2016 37.50 38.32 37.20 38.31 133,695 +0.78(+2.08%)
May 05, 2016 38.39 38.65 37.42 37.53 159,524 -0.53(-1.39%)
May 04, 2016 38.00 38.65 38.00 38.06 159,348 -0.35(-0.91%)
May 03, 2016 37.29 38.87 37.11 38.41 208,732 +0.73(+1.94%)
May 02, 2016 37.27 37.91 36.80 37.68 247,141 +0.72(+1.95%)
Apr 29, 2016 36.74 37.24 36.25 36.96 153,220 +0.03(+0.08%)
Apr 28, 2016 38.87 38.87 35.64 36.93 260,138 +0.36(+0.98%)
Apr 27, 2016 36.75 37.21 36.51 36.57 213,324 -0.19(-0.52%)
Apr 26, 2016 35.86 36.78 35.81 36.76 133,449 +1.15(+3.23%)
Apr 25, 2016 35.50 35.80 35.39 35.61 200,268 -0.08(-0.22%)
Apr 22, 2016 35.43 35.94 35.19 35.69 208,259 +0.41(+1.16%)
Apr 21, 2016 35.18 36.46 34.93 35.28 194,445 +0.20(+0.57%)
Apr 20, 2016 34.80 35.53 34.76 35.08 192,349 +0.18(+0.52%)
Apr 19, 2016 34.68 34.97 34.15 34.90 105,730 +0.52(+1.51%)
Apr 18, 2016 33.78 34.61 33.70 34.38 105,970 +0.32(+0.94%)
Apr 15, 2016 33.43 34.45 33.39 34.06 101,313 +0.44(+1.31%)
Apr 14, 2016 33.53 33.86 33.24 33.62 119,145 +0.09(+0.27%)
Apr 13, 2016 33.36 33.74 32.75 33.53 178,308 +0.28(+0.84%)
Apr 12, 2016 32.41 33.53 32.17 33.25 156,385 +0.70(+2.15%)
Apr 11, 2016 32.80 33.14 31.95 32.55 177,687 +0.07(+0.22%)
Apr 08, 2016 32.24 33.18 32.03 32.48 184,255 +0.57(+1.79%)
Apr 07, 2016 31.97 32.00 31.01 31.91 381,878 -0.25(-0.78%)
Apr 06, 2016 31.69 32.25 31.22 32.16 211,651 +0.41(+1.29%)
Apr 05, 2016 31.50 31.93 30.98 31.75 243,148 +0.05(+0.16%)
Apr 04, 2016 31.14 32.21 30.80 31.70 296,802 +0.60(+1.93%)
Apr 01, 2016 30.52 31.43 30.52 31.10 146,212 +0.19(+0.61%)
Mar 31, 2016 30.44 31.00 30.07 30.91 267,992 +0.38(+1.24%)
Mar 30, 2016 31.90 31.90 30.17 30.53 147,282 -1.26(-3.96%)
Mar 29, 2016 29.06 31.96 28.86 31.79 371,180 +2.60(+8.91%)
Mar 28, 2016 28.90 29.26 28.68 29.19 159,325 +0.29(+1.00%)
Mar 24, 2016 28.76 28.90 28.90 28.90 135,600 -0.12(-0.41%)
Mar 23, 2016 29.42 29.65 29.00 29.02 187,291 -0.56(-1.89%)
Mar 22, 2016 29.35 29.82 29.12 29.58 88,794 -0.03(-0.10%)
Mar 21, 2016 30.31 30.31 29.37 29.61 241,176 -0.83(-2.73%)
Mar 18, 2016 30.21 30.93 29.77 30.44 313,291 +0.42(+1.40%)
Mar 17, 2016 28.26 30.22 27.81 30.02 222,587 +1.84(+6.53%)
Mar 16, 2016 27.72 28.48 27.69 28.18 172,169 +0.20(+0.71%)
Mar 15, 2016 27.18 28.35 27.18 27.98 229,622 +0.68(+2.49%)
Mar 14, 2016 28.25 28.62 26.61 27.30 205,214 -0.98(-3.47%)
Mar 11, 2016 28.34 28.77 28.11 28.28 159,607 +0.12(+0.43%)
Mar 10, 2016 28.83 29.36 27.73 28.16 115,692 -0.60(-2.09%)
Mar 09, 2016 29.24 29.65 28.43 28.76 169,206 -0.43(-1.47%)
Mar 08, 2016 30.11 30.19 29.19 29.19 142,676 -1.19(-3.92%)
Mar 07, 2016 29.14 30.59 29.02 30.38 241,008 +0.76(+2.57%)
Mar 04, 2016 28.78 30.12 28.67 29.62 245,083 +0.92(+3.21%)
Mar 03, 2016 28.64 29.25 28.53 28.70 187,901 -0.07(-0.24%)
Mar 02, 2016 28.81 29.99 28.27 28.77 342,239 +0.02(+0.07%)
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.