Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.97 35.99 35.12 35.22 1,082,608 -0.37(-1.05%)
May 27, 2016 35.58 35.60 35.60 35.60 367,131 +0.01(+0.02%)
May 26, 2016 35.58 35.69 35.46 35.59 414,139 +0.01(+0.03%)
May 25, 2016 35.70 35.74 35.58 35.58 695,501 +0.25(+0.70%)
May 24, 2016 35.17 35.45 35.14 35.33 568,728 +0.67(+1.92%)
May 23, 2016 34.60 34.70 34.49 34.66 931,815 -0.15(-0.44%)
May 20, 2016 34.99 35.01 34.79 34.81 408,838 -0.06(-0.18%)
May 19, 2016 34.67 34.92 34.51 34.88 826,542 -0.18(-0.51%)
May 18, 2016 35.22 35.43 34.93 35.06 1,023,546 +0.03(+0.08%)
May 17, 2016 35.17 35.27 34.96 35.03 841,693 -0.45(-1.27%)
May 16, 2016 34.96 35.55 34.92 35.48 623,760 +0.57(+1.63%)
May 13, 2016 34.97 35.21 34.89 34.91 602,350 -0.51(-1.45%)
May 12, 2016 35.58 35.64 35.29 35.42 651,030 -0.15(-0.42%)
May 11, 2016 35.63 35.66 35.50 35.57 503,636 -0.04(-0.11%)
May 10, 2016 35.38 35.64 35.35 35.61 527,277 +0.50(+1.42%)
May 09, 2016 35.08 35.28 35.08 35.11 776,539 -0.15(-0.44%)
May 06, 2016 35.03 35.31 34.88 35.27 691,028 +0.06(+0.16%)
May 05, 2016 35.02 35.27 34.99 35.21 567,046 +0.33(+0.95%)
May 04, 2016 34.66 34.91 34.59 34.88 1,448,441 -0.22(-0.64%)
May 03, 2016 34.96 35.20 34.94 35.10 1,028,982 -0.41(-1.14%)
May 02, 2016 35.43 35.61 34.31 35.50 614,076 +0.14(+0.38%)
Apr 29, 2016 35.41 35.68 35.18 35.37 851,609 +0.19(+0.54%)
Apr 28, 2016 34.97 35.40 34.94 35.18 654,115 +0.16(+0.45%)
Apr 27, 2016 34.83 35.10 34.75 35.02 807,470 -0.04(-0.11%)
Apr 26, 2016 35.12 35.27 34.91 35.06 909,739 +0.01(+0.02%)
Apr 25, 2016 34.79 35.09 34.78 35.05 873,229 +0.39(+1.12%)
Apr 22, 2016 34.53 34.68 34.34 34.66 576,461 +0.15(+0.43%)
Apr 21, 2016 34.53 34.65 34.42 34.51 969,398 -0.94(-2.64%)
Apr 20, 2016 35.36 35.64 35.27 35.45 942,642 -0.27(-0.75%)
Apr 19, 2016 35.73 35.81 35.54 35.72 1,275,665 +0.30(+0.86%)
Apr 18, 2016 34.85 35.46 34.83 35.41 906,727 +0.57(+1.65%)
Apr 15, 2016 34.62 34.88 34.58 34.84 1,137,460 +0.42(+1.23%)
Apr 14, 2016 34.43 34.50 34.26 34.42 1,130,366 +0.17(+0.49%)
Apr 13, 2016 34.54 34.56 34.09 34.25 1,282,278 -0.08(-0.22%)
Apr 12, 2016 34.22 34.41 34.12 34.33 839,535 -0.01(-0.03%)
Apr 11, 2016 34.56 34.67 34.31 34.34 1,366,974 +0.21(+0.62%)
Apr 08, 2016 34.15 34.24 34.03 34.13 1,082,432 +0.53(+1.59%)
Apr 07, 2016 33.73 33.91 33.58 33.59 773,341 -0.18(-0.53%)
Apr 06, 2016 33.37 33.82 33.37 33.77 700,215 -0.06(-0.19%)
Apr 05, 2016 33.71 33.90 33.54 33.84 722,267 -0.05(-0.14%)
Apr 04, 2016 33.97 34.00 33.80 33.88 882,516 +0.20(+0.60%)
Apr 01, 2016 33.33 33.69 33.32 33.68 679,234 -0.17(-0.50%)
Mar 31, 2016 34.04 34.14 33.81 33.85 717,259 -0.02(-0.06%)
Mar 30, 2016 33.73 33.99 33.68 33.87 867,320 +0.55(+1.64%)
Mar 29, 2016 32.99 33.36 32.87 33.32 679,493 +0.30(+0.91%)
Mar 28, 2016 33.09 33.14 32.88 33.02 367,659 +0.20(+0.62%)
Mar 24, 2016 32.68 32.82 32.82 32.82 562,957 -0.08(-0.23%)
Mar 23, 2016 32.85 33.00 32.76 32.89 607,455 +0.18(+0.55%)
Mar 22, 2016 32.75 32.94 32.70 32.72 727,417 -0.32(-0.98%)
Mar 21, 2016 32.95 33.16 32.93 33.04 887,165 -0.20(-0.61%)
Mar 18, 2016 33.63 33.71 33.23 33.24 1,035,074 -0.51(-1.51%)
Mar 17, 2016 33.39 33.92 33.35 33.75 1,221,683 +0.63(+1.89%)
Mar 16, 2016 32.78 33.14 32.62 33.13 972,096 -0.39(-1.18%)
Mar 15, 2016 33.32 33.53 33.29 33.52 805,924 +0.14(+0.41%)
Mar 14, 2016 33.64 33.66 33.38 33.38 1,447,752 -0.10(-0.30%)
Mar 11, 2016 33.33 33.59 33.24 33.48 1,651,542 +0.75(+2.30%)
Mar 10, 2016 32.82 33.03 32.45 32.73 2,207,810 -0.07(-0.21%)
Mar 09, 2016 32.55 32.90 32.52 32.80 1,034,578 +0.21(+0.66%)
Mar 08, 2016 32.41 32.69 32.35 32.59 799,667 -0.06(-0.19%)
Mar 07, 2016 32.64 32.74 32.50 32.65 781,488 -0.23(-0.71%)
Mar 04, 2016 32.55 32.96 32.51 32.88 1,927,588 +0.68(+2.10%)
Mar 03, 2016 31.95 32.26 31.88 32.21 791,543 +0.28(+0.89%)
Mar 02, 2016 32.02 32.02 31.74 31.92 1,294,212 -0.03(-0.11%)
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.