Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.23 32.36 31.97 32.17 5,005,023 +0.14(+0.44%)
May 27, 2016 31.93 32.03 32.03 32.03 4,521,900 +0.08(+0.25%)
May 26, 2016 32.35 32.60 31.79 31.95 6,112,724 -0.12(-0.37%)
May 25, 2016 30.30 32.25 30.26 32.07 13,456,329 +1.52(+4.98%)
May 24, 2016 31.27 31.74 30.05 30.55 30,023,152 -2.45(-7.42%)
May 23, 2016 32.56 33.22 32.36 33.00 9,770,008 +0.66(+2.04%)
May 20, 2016 31.50 32.41 31.50 32.34 4,734,159 +0.81(+2.57%)
May 19, 2016 30.80 31.56 30.77 31.53 4,937,222 +0.78(+2.54%)
May 18, 2016 30.89 31.25 30.35 30.75 7,427,474 -1.14(-3.57%)
May 17, 2016 31.74 32.66 31.61 31.89 4,496,461 +0.17(+0.54%)
May 16, 2016 30.93 31.99 30.93 31.72 3,891,871 +0.77(+2.49%)
May 13, 2016 30.84 31.73 30.74 30.95 4,517,289 -0.30(-0.96%)
May 12, 2016 31.68 31.72 30.85 31.25 4,088,009 -0.28(-0.89%)
May 11, 2016 32.69 32.69 31.45 31.53 4,009,020 -1.44(-4.37%)
May 10, 2016 32.71 33.06 32.24 32.97 3,571,068 +0.31(+0.95%)
May 09, 2016 32.02 32.74 31.92 32.66 3,305,854 +0.68(+2.13%)
May 06, 2016 31.83 32.25 31.46 31.98 2,721,246 +0.37(+1.17%)
May 05, 2016 31.34 31.70 30.97 31.61 3,478,910 +0.11(+0.35%)
May 04, 2016 31.59 31.80 31.19 31.50 2,980,566 -0.24(-0.76%)
May 03, 2016 32.07 32.07 31.30 31.74 3,453,331 -0.53(-1.64%)
May 02, 2016 32.29 32.49 31.59 32.27 3,120,532 +0.19(+0.59%)
Apr 29, 2016 32.59 32.71 31.87 32.08 2,898,398 -0.57(-1.75%)
Apr 28, 2016 33.19 33.43 32.57 32.65 2,501,757 -0.83(-2.48%)
Apr 27, 2016 32.32 33.66 32.20 33.48 4,880,786 +0.33(+1.00%)
Apr 26, 2016 32.56 33.20 32.53 33.15 2,034,540 +0.68(+2.09%)
Apr 25, 2016 32.98 33.06 32.37 32.47 3,207,425 -0.75(-2.26%)
Apr 22, 2016 32.87 33.38 32.85 33.22 2,052,924 +0.36(+1.10%)
Apr 21, 2016 33.09 33.47 32.84 32.86 2,898,809 -0.26(-0.79%)
Apr 20, 2016 32.96 33.37 32.80 33.12 3,474,346 +0.22(+0.67%)
Apr 19, 2016 32.75 33.13 32.67 32.90 2,664,413 +0.12(+0.37%)
Apr 18, 2016 32.28 32.87 32.28 32.78 2,530,850 +0.38(+1.17%)
Apr 15, 2016 32.35 32.73 32.24 32.40 3,869,296 +0.07(+0.22%)
Apr 14, 2016 32.23 32.49 31.93 32.33 3,501,530 +0.17(+0.53%)
Apr 13, 2016 30.96 32.20 30.96 32.16 5,148,815 +1.34(+4.35%)
Apr 12, 2016 30.62 30.83 29.81 30.82 4,837,400 +0.28(+0.92%)
Apr 11, 2016 30.10 30.84 30.10 30.54 3,557,379 +0.43(+1.43%)
Apr 08, 2016 30.31 30.54 30.05 30.11 2,812,106 -0.11(-0.36%)
Apr 07, 2016 31.07 31.23 30.08 30.22 4,005,755 -0.93(-2.99%)
Apr 06, 2016 31.15 31.23 30.88 31.15 3,437,010 -0.07(-0.22%)
Apr 05, 2016 31.80 31.91 31.20 31.22 3,120,678 -0.68(-2.13%)
Apr 04, 2016 32.15 32.56 31.89 31.90 3,586,846 -0.22(-0.68%)
Apr 01, 2016 32.17 32.38 31.60 32.12 4,084,277 -0.32(-0.99%)
Mar 31, 2016 31.93 32.98 31.92 32.44 6,364,889 +0.87(+2.76%)
Mar 30, 2016 31.65 32.03 31.40 31.57 3,084,759 -0.13(-0.41%)
Mar 29, 2016 31.72 31.76 31.18 31.70 4,114,389 +0.32(+1.02%)
Mar 28, 2016 31.29 31.71 31.24 31.38 2,851,517 +0.09(+0.29%)
Mar 24, 2016 31.44 31.29 31.29 31.29 3,007,300 -0.13(-0.41%)
Mar 23, 2016 32.00 32.00 31.39 31.42 2,549,824 -0.36(-1.13%)
Mar 22, 2016 32.25 32.30 31.51 31.78 3,846,507 -0.43(-1.33%)
Mar 21, 2016 32.36 32.58 32.05 32.21 3,344,264 -0.31(-0.95%)
Mar 18, 2016 32.35 32.56 32.16 32.52 7,616,689 +0.28(+0.87%)
Mar 17, 2016 31.86 32.57 31.60 32.24 7,593,209 +0.20(+0.62%)
Mar 16, 2016 31.78 32.17 31.63 32.04 5,585,029 +0.25(+0.79%)
Mar 15, 2016 32.56 32.67 31.70 31.79 7,213,320 -1.66(-4.96%)
Mar 14, 2016 33.83 34.03 33.36 33.45 6,037,645 -0.67(-1.96%)
Mar 11, 2016 34.58 34.60 33.82 34.12 4,985,576 -0.24(-0.70%)
Mar 10, 2016 34.35 34.45 33.75 34.36 4,645,572 +0.22(+0.64%)
Mar 09, 2016 34.34 34.44 33.84 34.14 3,654,446 +0.10(+0.29%)
Mar 08, 2016 34.53 34.95 33.75 34.04 4,936,542 -0.31(-0.90%)
Mar 07, 2016 33.39 34.60 33.25 34.35 3,888,405 +0.78(+2.32%)
Mar 04, 2016 33.36 33.97 33.18 33.57 4,125,634 +0.05(+0.15%)
Mar 03, 2016 33.27 33.56 32.71 33.52 4,396,265 +0.42(+1.27%)
Mar 02, 2016 33.06 33.24 32.44 33.10 4,226,313 +0.06(+0.18%)
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.