Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.22 41.94 41.06 41.85 3,386,768 +0.59(+1.43%)
Jun 29, 2016 41.67 41.68 41.08 41.26 3,413,576 +0.71(+1.75%)
Jun 28, 2016 40.12 40.62 40.09 40.55 6,139,813 +1.42(+3.63%)
Jun 27, 2016 38.80 39.30 38.42 39.13 7,614,013 +0.68(+1.77%)
Jun 24, 2016 38.04 39.57 38.00 38.45 6,210,637 -2.74(-6.65%)
Jun 23, 2016 40.98 41.29 40.51 41.19 2,842,941 +0.90(+2.23%)
Jun 22, 2016 40.03 40.61 39.99 40.29 4,071,082 +0.50(+1.26%)
Jun 21, 2016 39.61 39.94 39.32 39.79 1,765,571 +0.69(+1.76%)
Jun 20, 2016 39.71 39.72 39.07 39.10 1,285,444 +0.74(+1.93%)
Jun 17, 2016 38.12 38.43 37.85 38.36 1,958,984 -0.04(-0.10%)
Jun 16, 2016 37.71 38.52 37.41 38.40 2,454,374 +0.23(+0.60%)
Jun 15, 2016 38.51 38.81 38.12 38.17 1,478,069 +0.04(+0.10%)
Jun 14, 2016 38.00 38.21 37.65 38.13 3,070,844 -0.87(-2.23%)
Jun 13, 2016 39.21 39.56 39.00 39.00 1,743,665 -0.41(-1.04%)
Jun 10, 2016 40.00 40.05 39.33 39.41 1,356,111 -1.45(-3.55%)
Jun 09, 2016 41.00 41.21 40.67 40.86 1,162,583 -0.54(-1.30%)
Jun 08, 2016 41.60 41.60 41.20 41.40 1,180,491 +0.10(+0.24%)
Jun 07, 2016 41.40 41.61 41.28 41.30 956,493 +0.14(+0.34%)
Jun 06, 2016 41.15 41.31 41.08 41.16 677,196 +0.02(+0.05%)
Jun 03, 2016 41.28 41.28 40.90 41.14 1,241,319 -0.03(-0.07%)
Jun 02, 2016 40.82 41.27 40.73 41.17 1,322,214 +0.03(+0.07%)
Jun 01, 2016 40.99 41.26 40.97 41.14 1,973,599 -0.06(-0.15%)
May 31, 2016 41.26 41.27 40.88 41.20 1,367,082 -0.06(-0.15%)
May 27, 2016 40.97 41.26 41.26 41.26 883,500 +0.15(+0.36%)
May 26, 2016 40.99 41.13 40.91 41.11 729,862 +0.14(+0.34%)
May 25, 2016 41.00 41.17 40.91 40.97 1,531,843 +0.76(+1.89%)
May 24, 2016 39.63 40.27 39.60 40.21 1,404,309 +0.68(+1.72%)
May 23, 2016 39.48 39.63 39.26 39.53 1,604,519 -0.41(-1.03%)
May 20, 2016 39.47 40.03 39.46 39.94 1,068,696 +1.10(+2.83%)
May 19, 2016 38.69 38.84 38.56 38.84 1,794,722 -0.60(-1.52%)
May 18, 2016 39.35 39.79 39.25 39.44 1,463,018 -0.02(-0.05%)
May 17, 2016 39.54 39.76 39.32 39.46 968,401 -0.24(-0.60%)
May 16, 2016 39.26 39.71 39.20 39.70 1,935,088 +0.54(+1.38%)
May 13, 2016 39.39 39.64 39.16 39.16 1,291,095 -0.08(-0.20%)
May 12, 2016 40.09 40.14 39.15 39.24 2,193,497 -0.32(-0.81%)
May 11, 2016 39.60 39.84 39.51 39.56 1,967,015 -0.47(-1.17%)
May 10, 2016 40.08 40.19 39.78 40.03 4,122,338 +0.58(+1.47%)
May 09, 2016 39.27 39.58 39.23 39.45 766,400 +0.50(+1.28%)
May 06, 2016 38.75 39.14 38.62 38.95 1,283,803 -0.12(-0.31%)
May 05, 2016 39.08 39.24 38.88 39.07 828,568 -1.31(-3.24%)
May 04, 2016 40.51 40.71 40.28 40.38 928,900 -0.77(-1.87%)
May 03, 2016 41.38 41.73 41.15 41.15 1,544,514 -0.31(-0.75%)
May 02, 2016 41.55 41.70 41.03 41.46 3,275,860 +0.36(+0.88%)
Apr 29, 2016 41.74 41.76 40.72 41.10 4,760,814 -1.75(-4.08%)
Apr 28, 2016 42.92 43.24 42.56 42.85 2,127,600 -0.77(-1.77%)
Apr 27, 2016 43.67 43.78 43.50 43.62 1,377,923 -0.42(-0.95%)
Apr 26, 2016 43.71 44.04 43.63 44.04 976,570 -0.28(-0.63%)
Apr 25, 2016 44.32 44.41 44.17 44.32 819,871 +0.12(+0.27%)
Apr 22, 2016 44.20 44.39 43.98 44.20 746,592 -0.02(-0.05%)
Apr 21, 2016 44.30 44.50 44.10 44.22 1,576,062 +0.11(+0.25%)
Apr 20, 2016 44.16 44.37 43.83 44.11 1,080,091 -0.08(-0.18%)
Apr 19, 2016 44.24 44.33 43.98 44.19 1,050,170 +0.47(+1.08%)
Apr 18, 2016 43.49 44.01 43.46 43.72 1,576,851 -0.05(-0.11%)
Apr 15, 2016 43.54 43.94 43.51 43.77 4,098,927 -0.42(-0.95%)
Apr 14, 2016 43.55 44.34 43.47 44.19 6,514,840 +0.90(+2.08%)
Apr 13, 2016 42.50 43.32 42.46 43.29 2,091,585 +1.02(+2.41%)
Apr 12, 2016 42.04 42.37 41.70 42.27 900,415 +0.08(+0.19%)
Apr 11, 2016 42.58 42.67 42.19 42.19 662,193 -0.17(-0.40%)
Apr 08, 2016 42.53 42.62 42.22 42.36 868,235 +0.18(+0.43%)
Apr 07, 2016 42.55 42.71 42.15 42.18 1,335,622 -0.60(-1.40%)
Apr 06, 2016 41.79 42.81 41.79 42.78 1,168,381 +1.51(+3.66%)
Apr 05, 2016 41.22 41.35 40.98 41.27 2,768,732 -0.57(-1.36%)
Apr 04, 2016 42.14 42.41 41.83 41.84 3,918,107 +1.51(+3.74%)
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.