Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 34.85 35.58 34.80 35.51 14,937,757 +0.72(+2.07%)
Jun 29, 2016 34.16 35.08 33.85 34.79 17,378,888 +1.55(+4.66%)
Jun 28, 2016 33.01 33.26 32.75 33.24 9,833,644 +1.25(+3.91%)
Jun 27, 2016 32.18 32.35 31.57 31.99 19,464,445 -0.99(-3.00%)
Jun 24, 2016 32.03 33.53 32.02 32.98 34,583,772 -1.65(-4.76%)
Jun 23, 2016 34.74 34.75 34.24 34.63 10,649,710 +0.74(+2.18%)
Jun 22, 2016 34.52 34.65 33.89 33.89 13,470,551 -0.26(-0.76%)
Jun 21, 2016 33.74 34.29 33.54 34.15 11,062,315 +0.73(+2.18%)
Jun 20, 2016 33.82 33.84 33.39 33.42 11,451,669 +0.67(+2.05%)
Jun 17, 2016 32.31 32.79 32.24 32.75 10,576,067 +0.72(+2.25%)
Jun 16, 2016 31.19 32.15 30.81 32.03 13,455,342 +0.88(+2.83%)
Jun 15, 2016 30.93 31.39 30.83 31.15 12,399,596 +0.22(+0.71%)
Jun 14, 2016 31.46 31.63 30.66 30.93 15,171,786 -0.93(-2.92%)
Jun 13, 2016 31.79 32.31 31.72 31.86 8,539,662 -0.36(-1.12%)
Jun 10, 2016 32.37 32.61 32.12 32.22 9,327,202 -0.82(-2.48%)
Jun 09, 2016 32.70 33.07 32.68 33.04 5,892,897 -0.23(-0.69%)
Jun 08, 2016 33.53 33.60 33.25 33.27 9,340,318 +0.20(+0.60%)
Jun 07, 2016 32.81 33.25 32.79 33.07 10,862,195 +0.54(+1.66%)
Jun 06, 2016 32.28 32.62 32.21 32.53 9,158,487 +0.65(+2.04%)
Jun 03, 2016 31.82 32.01 31.52 31.88 12,365,767 +0.36(+1.14%)
Jun 02, 2016 31.09 31.53 30.99 31.52 12,669,350 +0.18(+0.57%)
Jun 01, 2016 30.80 31.39 30.76 31.34 12,611,463 -0.06(-0.19%)
May 31, 2016 31.98 32.23 31.30 31.40 14,788,898 -0.96(-2.97%)
May 27, 2016 32.24 32.36 32.36 32.36 6,375,200 -0.24(-0.74%)
May 26, 2016 32.77 32.89 32.42 32.60 8,729,134 -0.26(-0.79%)
May 25, 2016 32.48 32.97 32.37 32.86 13,584,922 +1.02(+3.20%)
May 24, 2016 31.85 31.98 31.64 31.84 7,736,886 +0.38(+1.21%)
May 23, 2016 31.54 31.78 31.39 31.46 6,481,755 -0.47(-1.47%)
May 20, 2016 31.98 32.24 31.73 31.93 6,709,420 -0.05(-0.16%)
May 19, 2016 31.89 32.04 31.50 31.98 7,539,296 -0.15(-0.47%)
May 18, 2016 32.40 32.49 31.92 32.13 7,754,489 -0.09(-0.28%)
May 17, 2016 32.17 32.43 31.99 32.22 5,765,054 +0.16(+0.50%)
May 16, 2016 31.97 32.22 31.97 32.06 5,827,613 +0.59(+1.87%)
May 13, 2016 31.47 31.76 31.35 31.47 6,689,270 -0.39(-1.22%)
May 12, 2016 32.46 32.49 31.67 31.86 9,031,825 +0.19(+0.60%)
May 11, 2016 31.50 31.98 31.25 31.67 8,149,971 -0.01(-0.03%)
May 10, 2016 31.18 31.70 31.17 31.68 7,219,971 +0.60(+1.93%)
May 09, 2016 31.42 31.42 30.76 31.08 7,241,223 -0.50(-1.58%)
May 06, 2016 31.18 31.83 31.18 31.58 6,258,522 +0.00(+0.00%)
May 05, 2016 31.74 32.04 31.35 31.58 7,743,116 +0.16(+0.51%)
May 04, 2016 31.72 31.96 31.26 31.42 9,827,086 -1.14(-3.50%)
May 03, 2016 33.62 33.00 32.47 32.56 10,089,217 -1.06(-3.15%)
May 02, 2016 33.62 33.75 33.30 33.62 6,542,815 +0.04(+0.12%)
Apr 29, 2016 33.52 33.76 33.13 33.58 9,101,571 +0.09(+0.27%)
Apr 28, 2016 33.34 34.00 33.33 33.49 8,000,998 -0.35(-1.03%)
Apr 27, 2016 33.49 34.00 33.42 33.84 11,239,922 +0.35(+1.05%)
Apr 26, 2016 33.30 33.52 33.08 33.49 15,935,884 +1.70(+5.35%)
Apr 25, 2016 31.94 32.02 31.44 31.79 8,241,127 -0.36(-1.12%)
Apr 22, 2016 31.63 32.23 31.63 32.15 7,106,757 +0.41(+1.29%)
Apr 21, 2016 32.03 32.12 31.67 31.74 7,491,456 -0.12(-0.38%)
Apr 20, 2016 31.25 32.20 31.20 31.86 11,866,494 +0.10(+0.31%)
Apr 19, 2016 31.19 31.83 31.10 31.76 13,446,113 +0.70(+2.25%)
Apr 18, 2016 30.03 31.11 29.98 31.06 11,789,404 +0.41(+1.34%)
Apr 15, 2016 30.49 30.70 30.23 30.65 14,895,005 -0.27(-0.87%)
Apr 14, 2016 30.79 30.98 30.68 30.92 12,689,202 -0.46(-1.47%)
Apr 13, 2016 31.70 31.70 31.21 31.38 8,940,604 +0.18(+0.58%)
Apr 12, 2016 30.43 31.31 30.33 31.20 10,821,580 +0.89(+2.94%)
Apr 11, 2016 30.43 30.61 30.30 30.31 7,379,938 +0.16(+0.53%)
Apr 08, 2016 29.82 30.23 29.73 30.15 9,905,630 +1.02(+3.50%)
Apr 07, 2016 28.93 29.21 28.90 29.13 6,882,337 -0.17(-0.58%)
Apr 06, 2016 28.86 29.32 28.67 29.30 9,263,504 +0.37(+1.28%)
Apr 05, 2016 28.99 29.23 28.86 28.93 7,810,742 -0.65(-2.20%)
Apr 04, 2016 29.75 29.95 29.55 29.58 4,951,328 +0.01(+0.03%)
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.