Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.67 34.75 34.38 34.70 32,776,286 +0.09(+0.26%)
May 27, 2016 34.38 34.61 34.61 34.61 20,464,000 +0.18(+0.52%)
May 26, 2016 34.26 34.65 34.26 34.43 25,290,595 +0.08(+0.23%)
May 25, 2016 34.12 34.40 34.07 34.35 21,036,679 +0.25(+0.73%)
May 24, 2016 33.69 34.18 33.69 34.10 28,358,656 +0.43(+1.28%)
May 23, 2016 33.83 33.91 33.65 33.67 23,839,518 -0.07(-0.21%)
May 20, 2016 33.48 33.90 33.45 33.74 34,571,121 +0.36(+1.08%)
May 19, 2016 33.16 33.43 32.96 33.38 26,656,342 +0.21(+0.63%)
May 18, 2016 33.01 33.38 32.97 33.17 19,956,157 +0.14(+0.42%)
May 17, 2016 33.27 33.34 32.92 33.03 31,475,455 -0.35(-1.05%)
May 16, 2016 32.93 33.43 32.81 33.38 22,048,594 +0.19(+0.57%)
May 13, 2016 33.33 33.45 33.13 33.19 20,514,662 +0.00(+0.00%)
May 12, 2016 33.22 33.28 32.92 33.19 25,376,203 +0.03(+0.09%)
May 11, 2016 33.46 33.56 33.15 33.16 30,395,992 -0.64(-1.89%)
May 10, 2016 33.83 33.87 33.48 33.80 24,783,946 -0.02(-0.06%)
May 09, 2016 33.54 33.96 33.52 33.82 31,481,970 +0.24(+0.71%)
May 06, 2016 33.38 33.59 33.20 33.58 23,170,974 +0.01(+0.03%)
May 05, 2016 33.37 33.72 33.30 33.57 23,764,029 +0.17(+0.51%)
May 04, 2016 33.67 33.90 33.33 33.40 36,072,695 -0.30(-0.89%)
May 03, 2016 33.65 33.97 33.25 33.70 71,530,809 +0.90(+2.74%)
May 02, 2016 32.56 33.00 32.50 32.80 38,064,762 +0.09(+0.28%)
Apr 29, 2016 32.87 32.95 32.43 32.71 34,213,618 -0.20(-0.61%)
Apr 28, 2016 32.97 33.18 32.75 32.91 33,034,472 -0.09(-0.27%)
Apr 27, 2016 32.98 33.21 32.90 33.00 26,093,978 -0.05(-0.15%)
Apr 26, 2016 33.20 33.33 32.92 33.05 28,741,204 -0.16(-0.48%)
Apr 25, 2016 33.13 33.27 33.00 33.21 24,259,539 -0.06(-0.18%)
Apr 22, 2016 33.25 33.50 33.07 33.27 26,137,321 +0.03(+0.09%)
Apr 21, 2016 33.06 33.48 33.04 33.24 34,178,594 +0.01(+0.03%)
Apr 20, 2016 32.85 33.40 32.85 33.23 35,086,709 +0.34(+1.03%)
Apr 19, 2016 32.80 33.20 32.74 32.89 28,420,227 +0.28(+0.86%)
Apr 18, 2016 32.50 32.86 32.29 32.61 36,999,336 +0.11(+0.34%)
Apr 15, 2016 32.65 32.78 32.30 32.50 35,274,322 -0.15(-0.46%)
Apr 14, 2016 32.48 32.78 32.33 32.65 31,953,813 +0.11(+0.34%)
Apr 13, 2016 31.96 32.61 31.97 32.54 36,460,342 +0.58(+1.81%)
Apr 12, 2016 31.90 32.14 31.80 31.96 42,861,982 +0.07(+0.22%)
Apr 11, 2016 32.52 32.56 31.87 31.89 83,240,690 -0.61(-1.88%)
Apr 08, 2016 32.83 32.90 32.28 32.50 52,749,519 -0.26(-0.79%)
Apr 07, 2016 32.55 33.08 32.51 32.76 61,377,946 -0.17(-0.52%)
Apr 06, 2016 31.54 33.00 31.53 32.93 150,393,569 +1.57(+5.01%)
Apr 05, 2016 31.21 31.75 30.58 31.36 284,466,004 +0.64(+2.08%)
Apr 04, 2016 30.09 30.75 30.06 30.72 51,697,673 +0.68(+2.26%)
Apr 01, 2016 29.44 30.17 29.41 30.04 48,363,680 +0.40(+1.35%)
Mar 31, 2016 30.06 30.17 29.51 29.64 56,792,025 -0.43(-1.43%)
Mar 30, 2016 30.15 30.21 30.01 30.07 32,090,505 +0.02(+0.07%)
Mar 29, 2016 29.82 30.19 29.71 30.05 34,596,186 +0.27(+0.91%)
Mar 28, 2016 30.09 30.22 29.74 29.78 31,166,880 -0.30(-1.00%)
Mar 24, 2016 30.12 30.08 30.08 30.08 31,944,700 -0.11(-0.36%)
Mar 23, 2016 30.43 30.61 30.10 30.19 40,783,393 -0.19(-0.63%)
Mar 22, 2016 30.03 30.56 29.89 30.38 40,683,750 +0.31(+1.03%)
Mar 21, 2016 29.45 30.12 29.44 30.07 35,222,187 +0.62(+2.11%)
Mar 18, 2016 29.50 29.65 29.17 29.45 81,904,920 +0.11(+0.37%)
Mar 17, 2016 29.12 29.58 28.74 29.34 66,871,778 +0.30(+1.03%)
Mar 16, 2016 29.52 29.52 28.86 29.04 91,220,565 -0.50(-1.69%)
Mar 15, 2016 29.88 29.92 29.30 29.54 54,669,772 -0.56(-1.86%)
Mar 14, 2016 30.27 30.34 29.95 30.10 46,764,282 -0.40(-1.31%)
Mar 11, 2016 29.78 30.50 29.73 30.50 60,378,126 +0.91(+3.08%)
Mar 10, 2016 29.90 29.92 29.53 29.59 58,123,637 -0.15(-0.50%)
Mar 09, 2016 29.72 29.84 29.42 29.74 76,899,381 +0.38(+1.29%)
Mar 08, 2016 29.75 29.75 29.36 29.36 32,793,516 -0.43(-1.44%)
Mar 07, 2016 29.55 29.81 29.32 29.79 32,195,887 +0.08(+0.27%)
Mar 04, 2016 29.85 29.93 29.55 29.71 36,838,592 -0.18(-0.60%)
Mar 03, 2016 29.88 30.00 29.58 29.89 36,887,864 -0.09(-0.30%)
Mar 02, 2016 30.11 30.16 29.75 29.98 34,286,401 -0.06(-0.20%)
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.