Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.54 40.19 39.01 40.16 171,721 +0.55(+1.39%)
Jun 29, 2016 38.58 39.62 38.20 39.61 388,759 +1.42(+3.72%)
Jun 28, 2016 38.69 38.69 37.24 38.19 324,543 -0.11(-0.29%)
Jun 27, 2016 41.21 41.21 38.29 38.30 278,719 -3.41(-8.18%)
Jun 24, 2016 41.28 42.24 40.62 41.71 633,987 -1.16(-2.71%)
Jun 23, 2016 42.61 43.10 42.10 42.87 111,279 +0.75(+1.78%)
Jun 22, 2016 41.91 42.28 41.54 42.12 122,644 +0.24(+0.57%)
Jun 21, 2016 41.91 42.02 41.54 41.88 116,112 +0.17(+0.41%)
Jun 20, 2016 41.87 42.38 41.69 41.71 99,293 +0.30(+0.72%)
Jun 17, 2016 41.99 42.13 41.40 41.41 273,425 -0.69(-1.64%)
Jun 16, 2016 41.26 42.17 40.87 42.10 144,793 +0.48(+1.15%)
Jun 15, 2016 41.71 42.03 41.07 41.62 188,978 +0.22(+0.53%)
Jun 14, 2016 41.39 41.83 41.00 41.40 114,687 -0.23(-0.55%)
Jun 13, 2016 41.83 41.92 41.47 41.63 139,587 -0.20(-0.48%)
Jun 10, 2016 41.98 42.56 41.74 41.83 88,941 -0.64(-1.51%)
Jun 09, 2016 42.52 42.99 42.29 42.47 91,162 -0.25(-0.59%)
Jun 08, 2016 42.51 43.33 42.13 42.72 162,265 +0.92(+2.20%)
Jun 07, 2016 41.41 42.18 41.41 41.80 112,838 +0.38(+0.92%)
Jun 06, 2016 40.45 41.57 40.45 41.42 91,895 +0.88(+2.17%)
Jun 03, 2016 40.91 40.91 40.28 40.54 102,312 -0.38(-0.93%)
Jun 02, 2016 40.96 41.45 40.41 40.92 99,182 -0.06(-0.15%)
Jun 01, 2016 40.53 41.09 40.23 40.98 84,137 +0.18(+0.44%)
May 31, 2016 41.54 41.54 40.55 40.80 154,563 -0.58(-1.40%)
May 27, 2016 40.91 41.38 41.38 41.38 134,400 +0.49(+1.20%)
May 26, 2016 40.70 41.09 40.60 40.89 89,946 +0.39(+0.96%)
May 25, 2016 40.85 41.03 40.38 40.50 125,433 -0.21(-0.52%)
May 24, 2016 40.11 41.03 39.76 40.71 157,066 +0.94(+2.36%)
May 23, 2016 40.40 40.45 39.75 39.77 156,861 -0.46(-1.14%)
May 20, 2016 39.38 40.27 39.17 40.23 250,958 +1.06(+2.71%)
May 19, 2016 38.88 39.52 38.77 39.17 176,453 +0.07(+0.18%)
May 18, 2016 38.73 39.42 38.54 39.10 137,590 +0.33(+0.85%)
May 17, 2016 39.31 39.42 38.13 38.77 155,451 -0.68(-1.72%)
May 16, 2016 38.73 39.53 38.30 39.45 100,216 +0.70(+1.81%)
May 13, 2016 39.08 39.37 38.51 38.75 110,567 -0.33(-0.84%)
May 12, 2016 39.43 39.57 38.30 39.08 142,030 -0.11(-0.28%)
May 11, 2016 40.21 40.21 39.01 39.19 105,929 -1.00(-2.49%)
May 10, 2016 39.60 40.20 39.35 40.19 97,316 +0.65(+1.64%)
May 09, 2016 38.41 39.65 37.84 39.54 189,624 +1.14(+2.97%)
May 06, 2016 38.73 38.98 37.63 38.40 311,685 -0.54(-1.39%)
May 05, 2016 38.97 39.17 38.56 38.94 178,919 +0.01(+0.03%)
May 04, 2016 39.24 39.52 38.62 38.93 145,481 -0.54(-1.37%)
May 03, 2016 41.30 41.62 39.43 39.47 368,699 -2.16(-5.19%)
May 02, 2016 41.55 42.77 40.83 41.63 369,677 +0.06(+0.14%)
Apr 29, 2016 41.83 41.93 41.26 41.57 348,609 -0.54(-1.28%)
Apr 28, 2016 42.91 42.93 42.00 42.11 148,745 -0.83(-1.93%)
Apr 27, 2016 42.70 42.99 42.23 42.94 109,104 +0.34(+0.80%)
Apr 26, 2016 41.56 42.63 41.43 42.60 170,629 +1.05(+2.53%)
Apr 25, 2016 41.81 41.99 41.40 41.55 141,907 -0.50(-1.19%)
Apr 22, 2016 41.27 42.06 41.22 42.05 125,967 +0.84(+2.04%)
Apr 21, 2016 41.15 41.66 40.93 41.21 161,806 +0.05(+0.12%)
Apr 20, 2016 41.02 41.30 40.94 41.16 154,153 -0.01(-0.02%)
Apr 19, 2016 40.56 41.29 40.56 41.17 100,985 +0.62(+1.53%)
Apr 18, 2016 40.56 40.70 40.18 40.55 119,117 +0.00(+0.00%)
Apr 15, 2016 41.01 41.16 40.50 40.55 95,401 -0.55(-1.34%)
Apr 14, 2016 40.69 41.21 40.55 41.10 80,465 +0.26(+0.64%)
Apr 13, 2016 39.57 40.85 39.57 40.84 131,570 +1.40(+3.55%)
Apr 12, 2016 39.53 39.74 39.01 39.44 128,658 -0.16(-0.40%)
Apr 11, 2016 39.62 40.32 39.34 39.60 101,020 +0.09(+0.23%)
Apr 08, 2016 39.97 40.61 39.15 39.51 152,567 -0.25(-0.63%)
Apr 07, 2016 39.55 39.94 39.53 39.76 104,550 -0.12(-0.30%)
Apr 06, 2016 39.81 40.05 39.43 39.88 118,326 +0.14(+0.35%)
Apr 05, 2016 39.11 40.08 39.11 39.74 195,445 +0.39(+0.99%)
Apr 04, 2016 39.76 40.06 39.18 39.35 91,178 -0.42(-1.06%)
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.