Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.93 33.08 32.45 33.08 13,670,204 +0.17(+0.52%)
Jun 29, 2016 32.15 33.03 31.71 32.91 16,583,238 +1.43(+4.53%)
Jun 28, 2016 31.12 31.48 30.51 31.48 21,666,278 +1.19(+3.93%)
Jun 27, 2016 31.64 31.73 29.60 30.29 31,490,826 -1.65(-5.17%)
Jun 24, 2016 32.77 33.67 31.94 31.95 28,731,782 -2.84(-8.17%)
Jun 23, 2016 35.42 35.48 34.26 34.79 12,062,677 -0.22(-0.62%)
Jun 22, 2016 35.02 35.56 34.96 35.01 7,741,495 -0.11(-0.31%)
Jun 21, 2016 35.12 35.42 34.55 35.12 13,212,367 +0.53(+1.52%)
Jun 20, 2016 34.90 35.17 34.51 34.59 10,924,792 +0.07(+0.21%)
Jun 17, 2016 34.45 34.72 34.22 34.52 12,287,297 -0.01(-0.03%)
Jun 16, 2016 34.84 35.02 34.36 34.53 14,411,311 -0.79(-2.24%)
Jun 15, 2016 35.75 36.12 35.26 35.32 12,159,108 -0.20(-0.56%)
Jun 14, 2016 36.70 36.82 35.09 35.52 16,589,324 -1.33(-3.60%)
Jun 13, 2016 37.77 37.87 36.80 36.84 10,953,242 -1.33(-3.50%)
Jun 10, 2016 38.19 38.40 37.60 38.18 7,475,046 -0.33(-0.85%)
Jun 09, 2016 37.91 38.67 37.70 38.50 8,389,036 +0.50(+1.31%)
Jun 08, 2016 38.32 38.55 37.32 38.00 15,265,525 -0.23(-0.59%)
Jun 07, 2016 37.55 38.87 37.23 38.23 12,604,288 +0.74(+1.99%)
Jun 06, 2016 37.72 37.78 37.23 37.49 12,705,749 -0.26(-0.70%)
Jun 03, 2016 38.34 38.50 37.46 37.75 17,573,330 -0.80(-2.07%)
Jun 02, 2016 38.84 39.47 38.50 38.55 11,126,248 -0.96(-2.44%)
Jun 01, 2016 39.47 39.69 39.11 39.51 7,761,306 +0.05(+0.12%)
May 31, 2016 39.27 39.51 38.73 39.47 10,258,054 +0.31(+0.79%)
May 27, 2016 38.89 39.16 39.16 39.16 6,067,096 +0.33(+0.84%)
May 26, 2016 39.47 39.59 38.50 38.83 9,373,216 -0.67(-1.70%)
May 25, 2016 39.66 40.06 39.39 39.50 8,370,232 -0.12(-0.30%)
May 24, 2016 39.14 39.75 39.09 39.62 10,307,413 +0.62(+1.58%)
May 23, 2016 39.05 39.59 38.97 39.00 5,755,127 -0.14(-0.35%)
May 20, 2016 39.43 39.79 39.02 39.14 6,568,342 +0.00(+0.00%)
May 19, 2016 39.29 39.85 38.64 39.14 9,757,747 -0.69(-1.73%)
May 18, 2016 39.46 40.55 39.46 39.83 11,433,867 +0.17(+0.43%)
May 17, 2016 38.86 40.32 38.82 39.66 17,843,150 +0.61(+1.56%)
May 16, 2016 38.64 39.19 38.18 39.05 13,548,003 +1.27(+3.37%)
May 13, 2016 37.00 38.30 37.00 37.78 11,847,613 +0.48(+1.29%)
May 12, 2016 38.54 38.57 36.90 37.29 14,815,781 -1.12(-2.91%)
May 11, 2016 38.77 39.33 38.40 38.41 9,952,547 -0.59(-1.51%)
May 10, 2016 38.59 39.08 38.51 39.00 10,240,471 +0.50(+1.30%)
May 09, 2016 38.24 38.90 38.13 38.50 11,576,184 +0.45(+1.18%)
May 06, 2016 37.66 38.25 37.07 38.05 11,906,319 +0.26(+0.69%)
May 05, 2016 37.65 38.26 37.52 37.79 11,347,188 +0.29(+0.77%)
May 04, 2016 38.35 38.52 37.27 37.50 16,487,971 -1.35(-3.47%)
May 03, 2016 38.85 39.10 37.86 38.85 15,819,789 +0.68(+1.78%)
May 02, 2016 38.12 38.46 37.84 38.17 11,823,067 +0.45(+1.20%)
Apr 29, 2016 38.51 38.66 37.31 37.72 18,403,844 -1.08(-2.78%)
Apr 28, 2016 39.32 39.65 38.70 38.80 11,301,619 -0.75(-1.90%)
Apr 27, 2016 39.60 40.04 39.18 39.55 10,050,670 +0.09(+0.23%)
Apr 26, 2016 39.96 40.30 38.98 39.46 12,754,892 -0.31(-0.77%)
Apr 25, 2016 40.30 40.62 39.64 39.76 9,692,517 -0.62(-1.55%)
Apr 22, 2016 39.31 40.43 39.08 40.39 15,752,553 -0.32(-0.78%)
Apr 21, 2016 41.89 41.92 40.50 40.71 16,932,066 -1.48(-3.50%)
Apr 20, 2016 42.45 43.02 42.16 42.18 9,276,546 -0.24(-0.58%)
Apr 19, 2016 42.26 42.91 42.18 42.42 9,677,054 +0.29(+0.69%)
Apr 18, 2016 43.13 43.13 41.83 42.14 12,886,817 -0.86(-2.00%)
Apr 15, 2016 44.12 44.18 42.68 43.00 13,060,834 -0.90(-2.04%)
Apr 14, 2016 44.31 45.08 43.70 43.89 17,571,318 +0.41(+0.94%)
Apr 13, 2016 42.68 43.57 42.42 43.48 12,011,633 +1.28(+3.02%)
Apr 12, 2016 42.39 42.78 42.11 42.21 9,119,398 +0.07(+0.17%)
Apr 11, 2016 42.42 43.27 42.09 42.14 9,810,649 +0.24(+0.56%)
Apr 08, 2016 41.73 42.20 41.33 41.90 6,457,354 +0.44(+1.07%)
Apr 07, 2016 42.54 42.71 41.10 41.46 11,527,491 -1.27(-2.97%)
Apr 06, 2016 42.74 42.83 42.41 42.72 6,123,351 +0.04(+0.08%)
Apr 05, 2016 42.52 43.28 42.29 42.69 7,188,600 +0.01(+0.02%)
Apr 04, 2016 42.64 43.74 42.33 42.68 8,687,283 +0.13(+0.30%)
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.