Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.02 35.54 34.62 35.50 525,096 +0.72(+2.07%)
May 27, 2016 35.52 34.78 34.78 34.78 337,600 -0.44(-1.25%)
May 26, 2016 34.24 35.42 33.95 35.22 600,255 +1.31(+3.86%)
May 25, 2016 33.55 34.46 33.53 33.91 347,566 +0.48(+1.44%)
May 24, 2016 32.72 33.82 32.72 33.43 545,890 +0.77(+2.36%)
May 23, 2016 32.62 32.68 32.27 32.66 197,082 +0.22(+0.68%)
May 20, 2016 32.07 32.77 31.84 32.44 564,301 +0.36(+1.12%)
May 19, 2016 33.55 33.64 32.04 32.08 626,396 -1.58(-4.69%)
May 18, 2016 33.15 33.92 31.59 33.66 192,033 +0.46(+1.39%)
May 17, 2016 33.82 34.11 33.06 33.20 254,937 -0.83(-2.44%)
May 16, 2016 33.92 34.32 33.54 34.03 234,924 +0.20(+0.59%)
May 13, 2016 34.15 34.48 33.74 33.83 180,412 -0.33(-0.97%)
May 12, 2016 34.48 35.02 33.86 34.16 212,677 -0.18(-0.52%)
May 11, 2016 34.18 34.78 33.91 34.34 221,479 +0.16(+0.47%)
May 10, 2016 34.17 34.85 33.88 34.18 289,793 +0.03(+0.09%)
May 09, 2016 34.62 34.62 34.06 34.15 306,704 -0.34(-0.99%)
May 06, 2016 34.52 34.98 34.18 34.49 340,366 -0.15(-0.43%)
May 05, 2016 35.41 35.41 34.61 34.64 211,378 -0.70(-1.98%)
May 04, 2016 35.91 36.13 34.96 35.34 409,783 -0.67(-1.86%)
May 03, 2016 35.20 36.75 34.79 36.01 1,380,755 +3.72(+11.52%)
May 02, 2016 31.91 32.31 31.53 32.29 444,210 +0.32(+1.00%)
Apr 29, 2016 31.98 32.30 31.52 31.97 390,930 -0.55(-1.69%)
Apr 28, 2016 32.62 32.82 32.44 32.52 321,731 -0.27(-0.82%)
Apr 27, 2016 32.97 32.97 32.59 32.79 126,915 -0.04(-0.12%)
Apr 26, 2016 33.00 33.03 32.39 32.83 319,635 +0.03(+0.09%)
Apr 25, 2016 31.52 33.01 31.52 32.80 713,788 +1.13(+3.57%)
Apr 22, 2016 31.26 31.77 31.09 31.67 198,342 +0.34(+1.09%)
Apr 21, 2016 32.01 32.01 31.10 31.33 293,475 -0.41(-1.29%)
Apr 20, 2016 31.47 31.77 30.77 31.74 248,349 +0.32(+1.02%)
Apr 19, 2016 31.83 31.97 31.27 31.42 144,270 -0.12(-0.38%)
Apr 18, 2016 31.64 32.05 31.43 31.54 157,823 -0.18(-0.57%)
Apr 15, 2016 32.30 32.40 31.34 31.72 259,784 -0.72(-2.22%)
Apr 14, 2016 32.01 32.72 31.84 32.44 430,882 +0.39(+1.22%)
Apr 13, 2016 31.52 32.06 31.24 32.05 275,091 +0.60(+1.91%)
Apr 12, 2016 31.43 31.79 31.30 31.45 192,810 -0.16(-0.51%)
Apr 11, 2016 30.60 31.87 30.44 31.61 393,986 +1.21(+3.98%)
Apr 08, 2016 30.70 30.91 29.78 30.40 301,876 -0.17(-0.56%)
Apr 07, 2016 30.87 31.09 30.32 30.57 205,304 -0.56(-1.80%)
Apr 06, 2016 31.54 31.92 31.12 31.13 176,389 -0.59(-1.86%)
Apr 05, 2016 30.90 32.03 30.90 31.72 392,923 +0.70(+2.26%)
Apr 04, 2016 31.94 32.02 30.54 31.02 256,815 -1.17(-3.63%)
Apr 01, 2016 32.16 32.29 31.99 32.19 197,939 -0.16(-0.49%)
Mar 31, 2016 32.75 32.75 32.25 32.35 437,482 -0.24(-0.74%)
Mar 30, 2016 33.04 33.11 32.00 32.59 379,169 -0.41(-1.24%)
Mar 29, 2016 30.46 33.00 30.42 33.00 603,020 +2.42(+7.91%)
Mar 28, 2016 30.90 31.07 30.25 30.58 375,918 -0.01(-0.03%)
Mar 24, 2016 28.98 30.59 30.59 30.59 726,900 +1.43(+4.90%)
Mar 23, 2016 28.94 29.31 28.71 29.16 271,141 +0.25(+0.86%)
Mar 22, 2016 28.29 29.11 28.29 28.91 175,240 +0.42(+1.47%)
Mar 21, 2016 28.15 29.00 28.15 28.49 300,131 +0.30(+1.06%)
Mar 18, 2016 28.21 28.28 27.97 28.19 236,848 +0.19(+0.68%)
Mar 17, 2016 27.27 28.04 27.27 28.00 309,525 +0.65(+2.38%)
Mar 16, 2016 27.18 27.50 27.11 27.35 86,614 +0.07(+0.26%)
Mar 15, 2016 27.60 27.79 27.24 27.28 149,621 -0.57(-2.05%)
Mar 14, 2016 28.14 28.14 27.61 27.85 182,493 -0.19(-0.68%)
Mar 11, 2016 26.98 28.54 26.95 28.04 442,616 +1.41(+5.29%)
Mar 10, 2016 27.24 27.34 26.52 26.63 244,542 -0.60(-2.20%)
Mar 09, 2016 26.57 27.29 26.49 27.23 300,013 +0.88(+3.34%)
Mar 08, 2016 27.35 27.49 25.82 26.35 809,513 -1.48(-5.32%)
Mar 07, 2016 27.62 27.96 27.56 27.83 239,778 +0.14(+0.51%)
Mar 04, 2016 27.61 27.84 27.50 27.69 209,122 +0.14(+0.51%)
Mar 03, 2016 28.57 28.68 27.32 27.55 447,466 -1.14(-3.97%)
Mar 02, 2016 28.80 28.88 28.38 28.69 253,851 -0.13(-0.45%)
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.