Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.