Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.03 39.20 38.94 39.15 27,939,924 +0.16(+0.41%)
May 27, 2016 38.83 38.99 38.99 38.99 15,671,700 +0.15(+0.39%)
May 26, 2016 38.69 38.99 38.64 38.84 16,017,020 +0.22(+0.57%)
May 25, 2016 38.67 38.72 38.45 38.62 14,709,798 +0.12(+0.31%)
May 24, 2016 38.46 38.55 38.39 38.50 14,131,322 +0.18(+0.47%)
May 23, 2016 38.48 38.51 38.26 38.32 15,379,428 -0.13(-0.34%)
May 20, 2016 38.64 38.68 38.31 38.45 20,244,544 +0.01(+0.03%)
May 19, 2016 38.27 38.47 37.77 38.44 27,414,718 -0.01(-0.03%)
May 18, 2016 39.09 39.15 38.27 38.45 25,652,916 -0.66(-1.69%)
May 17, 2016 39.24 39.33 39.00 39.11 22,056,008 -0.17(-0.43%)
May 16, 2016 38.95 39.30 38.90 39.28 15,057,268 +0.13(+0.33%)
May 13, 2016 39.49 39.52 39.11 39.15 16,490,761 -0.40(-1.01%)
May 12, 2016 39.30 39.67 39.20 39.55 18,734,744 +0.37(+0.94%)
May 11, 2016 39.27 39.34 39.02 39.18 14,414,835 -0.13(-0.33%)
May 10, 2016 39.02 39.38 38.98 39.31 17,375,076 +0.45(+1.16%)
May 09, 2016 38.99 39.11 38.83 38.86 13,495,270 -0.13(-0.33%)
May 06, 2016 38.78 38.99 38.47 38.99 15,663,665 +0.25(+0.65%)
May 05, 2016 38.94 38.99 38.66 38.74 16,239,416 -0.14(-0.36%)
May 04, 2016 38.75 39.00 38.58 38.88 15,480,304 -0.03(-0.08%)
May 03, 2016 39.02 39.08 38.68 38.91 21,825,910 -0.19(-0.49%)
May 02, 2016 38.87 39.15 38.78 39.10 22,063,212 +0.28(+0.72%)
Apr 29, 2016 38.64 38.88 38.48 38.82 25,345,904 +0.18(+0.47%)
Apr 28, 2016 38.72 38.88 38.55 38.64 20,203,672 -0.08(-0.21%)
Apr 27, 2016 37.86 38.91 37.73 38.72 41,417,704 +0.63(+1.65%)
Apr 26, 2016 38.32 38.41 37.90 38.09 20,885,380 -0.12(-0.31%)
Apr 25, 2016 38.03 38.23 37.86 38.21 17,583,052 +0.14(+0.37%)
Apr 22, 2016 37.85 38.16 37.85 38.07 24,300,176 +0.21(+0.55%)
Apr 21, 2016 38.53 38.58 37.85 37.86 32,234,684 -0.86(-2.22%)
Apr 20, 2016 38.99 39.01 38.66 38.72 16,784,106 -0.20(-0.51%)
Apr 19, 2016 38.80 38.93 38.53 38.92 15,936,468 +0.27(+0.70%)
Apr 18, 2016 38.48 38.80 38.35 38.65 17,331,940 +0.17(+0.44%)
Apr 15, 2016 38.46 38.60 38.40 38.48 15,781,622 +0.06(+0.16%)
Apr 14, 2016 38.25 38.58 38.24 38.42 13,763,476 +0.17(+0.44%)
Apr 13, 2016 38.78 38.78 38.19 38.25 22,605,688 -0.42(-1.09%)
Apr 12, 2016 38.47 38.79 38.38 38.67 17,646,416 +0.28(+0.73%)
Apr 11, 2016 38.67 38.69 38.33 38.39 17,719,564 -0.11(-0.29%)
Apr 08, 2016 38.73 38.90 38.37 38.50 17,562,860 -0.09(-0.23%)
Apr 07, 2016 38.35 38.61 38.22 38.59 22,285,428 -0.05(-0.13%)
Apr 06, 2016 38.79 38.93 38.49 38.64 22,267,078 -0.55(-1.40%)
Apr 05, 2016 39.29 39.36 39.00 39.19 24,876,372 -0.17(-0.43%)
Apr 04, 2016 39.16 39.36 39.07 39.36 18,032,252 +0.31(+0.79%)
Apr 01, 2016 38.67 39.12 38.61 39.05 27,725,134 -0.12(-0.31%)
Mar 31, 2016 39.42 39.57 39.01 39.17 27,101,194 -0.20(-0.51%)
Mar 30, 2016 39.61 39.72 39.08 39.37 25,744,496 -0.08(-0.20%)
Mar 29, 2016 39.13 39.60 38.95 39.45 25,892,474 +0.38(+0.97%)
Mar 28, 2016 39.00 39.28 38.81 39.07 21,543,460 +0.19(+0.49%)
Mar 24, 2016 38.38 38.88 38.88 38.88 17,795,100 +0.34(+0.88%)
Mar 23, 2016 38.60 38.66 38.37 38.54 20,807,218 -0.09(-0.23%)
Mar 22, 2016 38.90 38.95 38.63 38.63 22,031,234 -0.29(-0.75%)
Mar 21, 2016 38.66 39.07 38.66 38.92 20,678,912 +0.36(+0.93%)
Mar 18, 2016 39.23 39.26 38.56 38.56 41,102,128 -0.56(-1.43%)
Mar 17, 2016 38.77 39.19 38.73 39.12 27,719,792 +0.35(+0.90%)
Mar 16, 2016 38.54 38.88 38.36 38.77 21,044,054 +0.25(+0.65%)
Mar 15, 2016 38.11 38.52 38.10 38.52 14,765,599 +0.20(+0.52%)
Mar 14, 2016 38.37 38.48 38.13 38.32 17,625,252 -0.04(-0.10%)
Mar 11, 2016 38.45 38.55 38.17 38.36 20,835,530 +0.05(+0.13%)
Mar 10, 2016 38.06 38.41 38.00 38.31 25,212,276 +0.33(+0.87%)
Mar 09, 2016 38.12 38.32 37.83 37.98 22,160,544 -0.11(-0.29%)
Mar 08, 2016 37.97 38.42 37.85 38.09 24,603,848 -0.04(-0.10%)
Mar 07, 2016 37.80 38.19 37.61 38.13 22,010,058 +0.20(+0.53%)
Mar 04, 2016 37.91 38.09 37.84 37.93 20,739,500 -0.06(-0.16%)
Mar 03, 2016 37.69 38.11 37.49 37.99 27,697,160 +0.30(+0.80%)
Mar 02, 2016 37.22 37.69 37.11 37.69 21,509,980 +0.30(+0.80%)
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.