Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 38.87 39.02 38.30 38.99 2,588,424 +0.35(+0.92%)
Jun 29, 2016 38.82 38.93 38.52 38.64 1,811,747 +0.27(+0.71%)
Jun 28, 2016 38.69 38.77 37.99 38.36 2,255,157 +0.65(+1.73%)
Jun 27, 2016 39.69 39.69 37.56 37.71 4,605,983 -2.18(-5.47%)
Jun 24, 2016 41.10 41.38 39.88 39.89 4,745,404 -2.46(-5.81%)
Jun 23, 2016 41.47 42.38 41.47 42.35 2,922,295 +0.93(+2.24%)
Jun 22, 2016 41.61 41.80 41.36 41.42 1,791,789 -0.13(-0.31%)
Jun 21, 2016 41.53 41.99 41.44 41.55 1,908,444 +0.14(+0.35%)
Jun 20, 2016 41.40 41.98 41.33 41.41 1,997,768 +0.34(+0.83%)
Jun 17, 2016 41.65 41.86 41.03 41.07 2,958,107 -0.55(-1.31%)
Jun 16, 2016 40.95 41.74 40.69 41.61 3,505,693 -0.25(-0.60%)
Jun 15, 2016 42.16 42.38 41.82 41.87 2,185,907 -0.05(-0.13%)
Jun 14, 2016 42.78 42.97 41.70 41.92 3,628,361 -0.87(-2.02%)
Jun 13, 2016 43.01 43.52 42.71 42.79 3,302,381 -0.29(-0.66%)
Jun 10, 2016 43.38 43.56 42.97 43.07 2,067,631 -0.54(-1.23%)
Jun 09, 2016 43.31 43.85 43.31 43.61 2,670,932 -0.12(-0.28%)
Jun 08, 2016 43.61 44.50 43.61 43.73 5,193,783 +0.14(+0.31%)
Jun 07, 2016 42.54 43.77 42.46 43.60 4,376,068 +0.97(+2.29%)
Jun 06, 2016 42.32 42.92 42.08 42.62 3,447,549 +0.32(+0.76%)
Jun 03, 2016 42.09 42.66 41.96 42.30 4,004,068 +0.04(+0.10%)
Jun 02, 2016 41.50 42.36 41.48 42.26 2,619,099 +0.35(+0.83%)
Jun 01, 2016 41.23 42.06 40.93 41.91 3,455,745 +0.65(+1.57%)
May 31, 2016 40.82 41.36 40.64 41.27 3,857,783 +0.63(+1.56%)
May 27, 2016 40.33 40.63 40.63 40.63 1,465,916 +0.18(+0.44%)
May 26, 2016 40.95 40.95 40.43 40.46 1,725,597 -0.46(-1.12%)
May 25, 2016 41.23 41.23 40.75 40.91 1,712,319 -0.07(-0.18%)
May 24, 2016 40.17 41.12 39.97 40.99 2,993,935 +0.47(+1.16%)
May 23, 2016 40.56 40.82 40.35 40.52 2,020,603 -0.20(-0.50%)
May 20, 2016 40.45 40.73 40.17 40.72 2,612,593 +0.65(+1.63%)
May 19, 2016 40.43 40.54 39.97 40.07 3,181,235 -0.50(-1.23%)
May 18, 2016 40.57 40.99 40.05 40.56 3,497,282 -0.04(-0.10%)
May 17, 2016 40.21 41.01 40.09 40.61 3,652,695 +0.20(+0.51%)
May 16, 2016 39.39 41.10 39.22 40.40 7,782,416 +0.93(+2.37%)
May 13, 2016 38.54 40.26 38.52 39.47 7,967,510 +0.89(+2.30%)
May 12, 2016 38.37 38.73 37.58 38.58 4,319,954 +0.27(+0.71%)
May 11, 2016 38.47 38.58 37.93 38.31 2,895,134 -0.16(-0.41%)
May 10, 2016 37.64 38.49 37.60 38.47 2,042,155 +0.73(+1.93%)
May 09, 2016 37.45 38.15 37.39 37.74 2,171,095 +0.02(+0.05%)
May 06, 2016 37.46 37.89 37.10 37.72 2,008,744 -0.03(-0.09%)
May 05, 2016 37.83 38.08 37.45 37.75 1,487,748 +0.03(+0.07%)
May 04, 2016 38.00 38.23 37.56 37.72 1,674,204 -0.47(-1.23%)
May 03, 2016 38.75 38.83 38.08 38.19 1,790,167 -0.87(-2.23%)
May 02, 2016 38.29 39.13 38.24 39.07 2,381,021 +0.29(+0.74%)
Apr 29, 2016 38.97 39.21 38.34 38.78 2,079,944 -0.43(-1.09%)
Apr 28, 2016 39.70 39.71 39.10 39.21 2,171,569 -0.65(-1.62%)
Apr 27, 2016 39.26 39.95 39.20 39.86 2,472,106 +0.55(+1.39%)
Apr 26, 2016 39.17 39.57 38.84 39.31 1,456,753 +0.21(+0.54%)
Apr 25, 2016 39.67 39.83 39.02 39.10 2,483,323 -0.63(-1.58%)
Apr 22, 2016 39.67 40.08 39.39 39.73 2,548,940 +0.13(+0.33%)
Apr 21, 2016 40.21 40.62 39.43 39.60 4,196,016 -0.29(-0.72%)
Apr 20, 2016 38.17 40.36 38.17 39.88 15,383,360 +4.82(+13.74%)
Apr 19, 2016 35.43 35.55 34.91 35.07 5,074,149 -0.16(-0.44%)
Apr 18, 2016 34.96 35.35 34.91 35.22 5,833,651 -0.03(-0.08%)
Apr 15, 2016 35.15 35.50 34.96 35.25 4,368,494 -0.13(-0.37%)
Apr 14, 2016 35.33 35.45 35.11 35.38 3,452,655 +0.02(+0.06%)
Apr 13, 2016 34.58 35.44 34.58 35.36 3,994,797 +1.03(+3.00%)
Apr 12, 2016 34.84 35.08 33.91 34.33 2,783,985 -0.55(-1.58%)
Apr 11, 2016 35.42 35.50 34.88 34.88 2,987,575 -0.55(-1.56%)
Apr 08, 2016 34.84 35.94 34.80 35.43 4,704,115 +0.79(+2.28%)
Apr 07, 2016 34.62 35.04 34.40 34.64 3,654,420 -0.11(-0.31%)
Apr 06, 2016 34.53 34.91 34.11 34.75 1,309,157 +0.20(+0.59%)
Apr 05, 2016 34.64 34.97 34.31 34.55 2,645,822 -0.68(-1.93%)
Apr 04, 2016 35.51 35.76 35.07 35.23 1,508,085 -0.22(-0.63%)
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.