Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.10 46.81 46.07 46.72 10,312,403 +0.82(+1.79%)
May 27, 2016 45.70 45.90 45.90 45.90 6,935,400 +0.25(+0.55%)
May 26, 2016 45.25 45.98 45.12 45.65 7,747,541 +0.48(+1.06%)
May 25, 2016 45.50 45.69 44.81 45.17 11,469,011 -0.19(-0.42%)
May 24, 2016 44.42 45.50 44.30 45.36 10,394,506 +0.96(+2.16%)
May 23, 2016 44.52 44.69 44.13 44.40 10,340,477 +0.07(+0.16%)
May 20, 2016 43.82 44.51 43.75 44.33 9,777,090 +0.78(+1.79%)
May 19, 2016 43.19 43.86 43.13 43.55 9,971,981 +0.19(+0.44%)
May 18, 2016 42.00 43.85 42.00 43.36 13,525,345 +1.08(+2.55%)
May 17, 2016 42.00 42.58 41.46 42.28 15,708,627 +0.09(+0.21%)
May 16, 2016 40.67 42.80 40.54 42.19 24,320,557 +1.21(+2.95%)
May 13, 2016 39.19 41.00 39.19 40.98 52,756,404 +5.41(+15.21%)
May 12, 2016 36.32 36.48 34.93 35.57 16,745,917 -0.49(-1.36%)
May 11, 2016 36.07 36.46 35.87 36.06 8,202,691 +0.10(+0.28%)
May 10, 2016 35.50 36.02 35.16 35.96 6,738,929 +0.68(+1.93%)
May 09, 2016 35.42 35.57 34.99 35.28 8,333,199 -0.05(-0.14%)
May 06, 2016 34.91 35.42 34.84 35.33 4,581,000 +0.36(+1.03%)
May 05, 2016 35.05 35.38 34.71 34.97 6,172,113 +0.21(+0.60%)
May 04, 2016 35.14 35.17 34.40 34.76 13,143,965 -0.81(-2.28%)
May 03, 2016 35.59 35.73 35.26 35.57 5,600,585 -0.43(-1.19%)
May 02, 2016 35.87 36.22 35.70 36.00 6,401,920 +0.47(+1.32%)
Apr 29, 2016 36.05 36.13 35.14 35.53 8,047,562 -0.67(-1.85%)
Apr 28, 2016 37.08 37.30 36.11 36.20 9,530,551 -1.11(-2.98%)
Apr 27, 2016 36.39 37.33 36.32 37.31 8,809,788 +0.83(+2.28%)
Apr 26, 2016 36.67 37.09 36.32 36.48 5,363,092 +0.03(+0.08%)
Apr 25, 2016 36.28 36.65 36.18 36.45 4,799,765 +0.18(+0.50%)
Apr 22, 2016 36.53 36.78 36.15 36.27 5,588,539 -0.14(-0.38%)
Apr 21, 2016 36.46 36.63 36.25 36.41 4,455,189 -0.04(-0.11%)
Apr 20, 2016 36.25 36.67 36.21 36.45 5,004,434 +0.14(+0.39%)
Apr 19, 2016 37.11 37.18 36.08 36.31 7,728,757 -0.66(-1.79%)
Apr 18, 2016 37.06 37.06 36.61 36.97 7,682,844 -0.16(-0.43%)
Apr 15, 2016 36.83 37.46 36.71 37.13 10,924,273 +0.29(+0.79%)
Apr 14, 2016 36.64 37.00 36.49 36.84 10,414,131 +0.10(+0.27%)
Apr 13, 2016 36.00 36.75 36.00 36.74 8,767,736 +0.90(+2.51%)
Apr 12, 2016 36.00 36.05 35.14 35.84 7,319,077 -0.04(-0.11%)
Apr 11, 2016 35.87 36.47 35.76 35.88 9,688,013 +0.22(+0.62%)
Apr 08, 2016 35.72 35.95 35.30 35.66 6,398,373 +0.23(+0.65%)
Apr 07, 2016 35.57 35.89 35.28 35.43 9,452,194 -0.37(-1.03%)
Apr 06, 2016 35.30 35.82 34.63 35.80 11,333,761 +0.05(+0.14%)
Apr 05, 2016 35.48 36.08 35.34 35.75 8,489,087 -0.05(-0.14%)
Apr 04, 2016 36.45 36.64 35.66 35.80 9,848,551 -0.35(-0.97%)
Apr 01, 2016 35.41 36.17 35.14 36.15 8,707,319 +0.52(+1.46%)
Mar 31, 2016 35.92 36.00 35.35 35.63 9,496,556 -0.13(-0.36%)
Mar 30, 2016 35.52 36.25 35.50 35.76 9,417,474 +0.37(+1.05%)
Mar 29, 2016 34.68 35.47 34.60 35.39 6,545,041 +0.56(+1.61%)
Mar 28, 2016 34.42 34.98 34.38 34.83 6,634,700 +0.35(+1.02%)
Mar 24, 2016 34.12 34.48 34.48 34.48 6,123,900 +0.05(+0.15%)
Mar 23, 2016 34.00 34.68 33.85 34.43 10,725,132 +0.58(+1.71%)
Mar 22, 2016 33.80 34.08 33.43 33.85 6,050,166 -0.06(-0.18%)
Mar 21, 2016 33.51 33.92 33.15 33.91 8,444,339 +0.10(+0.30%)
Mar 18, 2016 33.21 34.25 33.00 33.81 13,637,802 +0.99(+3.02%)
Mar 17, 2016 32.98 33.14 32.37 32.82 8,841,959 -0.28(-0.85%)
Mar 16, 2016 31.90 33.21 31.75 33.10 9,091,058 +0.96(+2.99%)
Mar 15, 2016 32.13 32.34 31.58 32.14 5,655,420 -0.16(-0.50%)
Mar 14, 2016 32.07 32.43 31.92 32.30 4,757,868 +0.08(+0.25%)
Mar 11, 2016 32.15 32.23 31.77 32.22 6,934,986 +0.54(+1.70%)
Mar 10, 2016 31.92 32.10 31.04 31.68 7,152,077 -0.05(-0.16%)
Mar 09, 2016 32.03 32.08 31.32 31.73 5,569,603 -0.02(-0.06%)
Mar 08, 2016 32.01 32.20 31.64 31.75 6,873,478 -0.59(-1.82%)
Mar 07, 2016 32.37 32.59 31.92 32.34 6,005,395 -0.21(-0.65%)
Mar 04, 2016 32.90 32.93 32.30 32.55 4,382,634 -0.10(-0.31%)
Mar 03, 2016 32.90 33.04 32.21 32.65 7,548,838 -0.29(-0.88%)
Mar 02, 2016 32.57 33.06 32.51 32.94 5,845,833 +0.19(+0.58%)
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.