Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 38.04 39.52 38.04 39.44 588,478 +1.40(+3.69%)
Jun 29, 2016 37.81 38.29 37.59 38.04 533,394 +0.58(+1.54%)
Jun 28, 2016 37.56 37.56 36.92 37.46 553,606 +0.38(+1.02%)
Jun 27, 2016 39.00 39.00 36.82 37.08 992,565 -2.06(-5.27%)
Jun 24, 2016 39.22 39.60 38.93 39.15 763,049 -1.55(-3.82%)
Jun 23, 2016 40.57 41.40 40.32 40.70 588,329 +0.49(+1.22%)
Jun 22, 2016 39.98 40.40 39.94 40.21 331,753 +0.27(+0.66%)
Jun 21, 2016 40.20 40.34 39.94 39.94 376,531 -0.09(-0.21%)
Jun 20, 2016 40.08 40.50 39.98 40.03 436,184 +0.46(+1.17%)
Jun 17, 2016 39.47 39.58 39.22 39.56 521,772 +0.05(+0.12%)
Jun 16, 2016 39.66 39.69 39.11 39.52 296,212 -0.31(-0.78%)
Jun 15, 2016 40.07 40.51 39.80 39.83 391,117 -0.11(-0.28%)
Jun 14, 2016 39.84 40.27 39.61 39.94 502,897 +0.08(+0.19%)
Jun 13, 2016 40.37 40.63 39.85 39.87 523,966 -0.91(-2.23%)
Jun 10, 2016 41.34 41.70 40.72 40.78 585,564 -0.86(-2.07%)
Jun 09, 2016 41.61 42.00 41.55 41.64 469,667 -0.28(-0.68%)
Jun 08, 2016 42.27 42.33 41.88 41.92 679,599 -0.27(-0.65%)
Jun 07, 2016 41.79 42.43 41.79 42.20 702,427 +0.54(+1.30%)
Jun 06, 2016 41.44 41.79 41.12 41.66 1,223,385 +0.29(+0.71%)
Jun 03, 2016 41.66 42.00 40.88 41.36 489,970 -0.37(-0.89%)
Jun 02, 2016 41.40 41.73 41.12 41.73 486,820 +0.26(+0.62%)
Jun 01, 2016 41.13 41.53 40.81 41.48 245,394 +0.11(+0.27%)
May 31, 2016 41.89 42.00 41.18 41.36 383,725 -0.37(-0.89%)
May 27, 2016 41.39 41.73 41.73 41.73 278,609 +0.35(+0.85%)
May 26, 2016 41.56 41.71 41.30 41.38 290,790 -0.09(-0.23%)
May 25, 2016 41.36 41.55 41.10 41.48 356,630 +0.27(+0.64%)
May 24, 2016 41.18 41.61 38.32 41.21 727,318 +0.15(+0.37%)
May 23, 2016 41.53 41.53 41.05 41.06 298,366 -0.50(-1.21%)
May 20, 2016 41.27 41.61 41.27 41.56 384,635 +0.40(+0.97%)
May 19, 2016 41.74 41.88 40.58 41.17 708,360 -0.71(-1.70%)
May 18, 2016 42.35 42.52 41.66 41.88 569,815 -0.63(-1.47%)
May 17, 2016 42.25 42.66 42.02 42.50 644,408 +0.12(+0.29%)
May 16, 2016 42.00 42.54 41.73 42.38 316,368 +0.44(+1.04%)
May 13, 2016 42.27 42.61 41.77 41.94 350,099 -0.50(-1.18%)
May 12, 2016 42.34 42.70 42.19 42.44 835,847 +0.29(+0.70%)
May 11, 2016 42.57 42.62 42.06 42.15 433,166 -0.37(-0.87%)
May 10, 2016 41.87 42.62 41.71 42.52 336,071 +0.81(+1.93%)
May 09, 2016 41.83 42.05 41.66 41.71 276,706 -0.19(-0.45%)
May 06, 2016 41.68 42.08 41.60 41.90 309,950 +0.15(+0.36%)
May 05, 2016 42.21 42.25 41.71 41.75 312,678 -0.28(-0.68%)
May 04, 2016 42.30 42.85 41.85 42.04 845,577 -0.53(-1.25%)
May 03, 2016 42.29 42.61 41.72 42.57 642,026 +0.00(+0.00%)
May 02, 2016 42.84 43.24 42.40 42.57 697,865 -0.21(-0.49%)
Apr 29, 2016 43.48 43.82 42.45 42.78 793,725 -0.82(-1.89%)
Apr 28, 2016 43.53 43.88 43.26 43.60 875,015 -0.11(-0.26%)
Apr 27, 2016 43.37 43.82 43.06 43.71 668,276 +0.46(+1.07%)
Apr 26, 2016 42.41 43.30 42.20 43.25 647,365 +0.94(+2.23%)
Apr 25, 2016 42.56 42.97 42.01 42.30 627,982 -0.36(-0.84%)
Apr 22, 2016 42.83 43.14 42.23 42.66 1,084,797 -0.24(-0.55%)
Apr 21, 2016 44.62 44.62 42.61 42.90 1,041,505 +0.02(+0.04%)
Apr 20, 2016 42.46 43.24 42.31 42.88 994,372 +0.28(+0.67%)
Apr 19, 2016 43.46 43.46 42.36 42.60 981,677 -0.67(-1.55%)
Apr 18, 2016 43.03 43.30 42.72 43.27 430,215 +0.13(+0.31%)
Apr 15, 2016 42.45 43.18 42.38 43.13 499,611 +0.47(+1.11%)
Apr 14, 2016 42.74 42.98 42.19 42.66 1,299,843 +0.00(+0.00%)
Apr 13, 2016 41.65 42.78 41.59 42.66 893,757 +1.38(+3.34%)
Apr 12, 2016 41.21 41.63 41.04 41.28 389,991 +0.05(+0.11%)
Apr 11, 2016 41.49 41.81 41.13 41.24 413,252 -0.25(-0.59%)
Apr 08, 2016 41.55 41.87 41.23 41.48 323,483 +0.43(+1.06%)
Apr 07, 2016 41.06 41.52 40.92 41.05 490,215 +0.12(+0.30%)
Apr 06, 2016 40.05 40.95 39.80 40.92 360,555 +0.96(+2.41%)
Apr 05, 2016 39.94 40.35 39.83 39.96 702,613 -0.45(-1.12%)
Apr 04, 2016 40.97 41.06 40.27 40.41 565,357 -0.50(-1.22%)
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.