Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.56 40.56 39.59 39.84 158,304 -0.57(-1.40%)
May 27, 2016 39.94 40.40 40.40 40.40 137,653 +0.48(+1.20%)
May 26, 2016 39.74 40.12 39.64 39.92 92,123 +0.38(+0.96%)
May 25, 2016 39.88 40.06 39.43 39.54 128,469 -0.20(-0.52%)
May 24, 2016 39.16 40.06 38.82 39.75 160,867 +0.92(+2.36%)
May 23, 2016 39.45 39.49 38.81 38.83 160,657 -0.45(-1.14%)
May 20, 2016 38.45 39.31 38.24 39.28 257,032 +1.03(+2.71%)
May 19, 2016 37.96 38.59 37.85 38.24 180,724 +0.07(+0.18%)
May 18, 2016 37.81 38.49 37.63 38.18 140,920 +0.32(+0.85%)
May 17, 2016 38.38 38.49 37.23 37.85 159,213 -0.66(-1.72%)
May 16, 2016 37.81 38.60 37.39 38.52 102,641 +0.68(+1.81%)
May 13, 2016 38.16 38.44 37.60 37.83 113,243 -0.32(-0.84%)
May 12, 2016 38.50 38.63 37.39 38.16 145,467 -0.11(-0.28%)
May 11, 2016 39.26 39.26 38.09 38.26 108,493 -0.98(-2.49%)
May 10, 2016 38.66 39.25 38.42 39.24 99,671 +0.63(+1.64%)
May 09, 2016 37.50 38.71 36.95 38.61 194,213 +1.11(+2.97%)
May 06, 2016 37.81 38.06 36.74 37.49 319,229 -0.53(-1.39%)
May 05, 2016 38.05 38.24 37.65 38.02 183,249 +0.01(+0.03%)
May 04, 2016 38.31 38.59 37.71 38.01 149,002 -0.53(-1.37%)
May 03, 2016 40.32 40.64 38.50 38.54 377,623 -2.11(-5.19%)
May 02, 2016 40.57 41.76 39.87 40.65 378,625 +0.06(+0.14%)
Apr 29, 2016 40.84 40.94 40.28 40.59 357,047 -0.53(-1.28%)
Apr 28, 2016 41.90 41.92 41.01 41.11 152,345 -0.81(-1.93%)
Apr 27, 2016 41.69 41.97 41.23 41.93 111,744 +0.33(+0.80%)
Apr 26, 2016 40.58 41.62 40.45 41.59 174,759 +1.03(+2.53%)
Apr 25, 2016 40.82 41.00 40.42 40.57 145,341 -0.49(-1.19%)
Apr 22, 2016 40.29 41.07 40.25 41.06 129,016 +0.82(+2.04%)
Apr 21, 2016 40.18 40.68 39.96 40.24 165,722 +0.05(+0.12%)
Apr 20, 2016 40.05 40.32 39.97 40.19 157,884 -0.01(-0.02%)
Apr 19, 2016 39.60 40.31 39.60 40.20 103,429 +0.61(+1.53%)
Apr 18, 2016 39.60 39.74 39.23 39.59 122,000 +0.00(+0.00%)
Apr 15, 2016 40.04 40.19 39.54 39.59 97,710 -0.54(-1.34%)
Apr 14, 2016 39.73 40.24 39.59 40.13 82,412 +0.25(+0.64%)
Apr 13, 2016 38.63 39.88 38.63 39.87 134,754 +1.37(+3.55%)
Apr 12, 2016 38.60 38.80 38.08 38.51 131,772 -0.16(-0.40%)
Apr 11, 2016 38.68 39.37 38.41 38.66 103,465 +0.09(+0.23%)
Apr 08, 2016 39.03 39.65 38.22 38.58 156,259 -0.24(-0.63%)
Apr 07, 2016 38.62 39.00 38.60 38.82 107,080 -0.12(-0.30%)
Apr 06, 2016 38.87 39.10 38.50 38.94 121,190 +0.14(+0.35%)
Apr 05, 2016 38.19 39.13 38.19 38.80 200,175 +0.38(+0.99%)
Apr 04, 2016 38.82 39.11 38.25 38.42 93,384 -0.41(-1.06%)
Apr 01, 2016 38.70 39.06 38.52 38.83 100,081 -0.19(-0.48%)
Mar 31, 2016 38.93 39.20 38.55 39.02 93,038 +0.02(+0.05%)
Mar 30, 2016 39.09 39.45 38.84 39.00 91,666 +0.09(+0.23%)
Mar 29, 2016 37.60 38.91 37.14 38.91 227,873 +1.35(+3.59%)
Mar 28, 2016 38.08 38.08 37.32 37.56 118,973 -0.43(-1.13%)
Mar 24, 2016 38.86 37.99 37.99 37.99 196,237 -1.06(-2.73%)
Mar 23, 2016 39.72 39.90 39.03 39.05 258,317 -0.80(-2.01%)
Mar 22, 2016 39.49 39.93 39.42 39.86 130,569 +0.18(+0.44%)
Mar 21, 2016 39.38 39.88 39.27 39.68 153,740 +0.20(+0.52%)
Mar 18, 2016 38.73 39.58 38.63 39.47 244,413 +0.92(+2.38%)
Mar 17, 2016 38.47 38.80 38.04 38.56 243,770 +0.12(+0.30%)
Mar 16, 2016 37.51 38.52 37.51 38.44 216,787 +0.73(+1.94%)
Mar 15, 2016 37.50 37.80 37.36 37.71 153,704 -0.10(-0.26%)
Mar 14, 2016 37.54 38.02 37.17 37.80 152,324 +0.19(+0.49%)
Mar 11, 2016 37.25 37.68 37.09 37.62 151,951 +0.67(+1.82%)
Mar 10, 2016 37.51 37.55 36.43 36.95 211,996 -0.34(-0.92%)
Mar 09, 2016 36.56 37.32 36.48 37.29 164,216 +0.81(+2.22%)
Mar 08, 2016 37.06 37.93 36.47 36.48 298,064 -0.62(-1.68%)
Mar 07, 2016 35.57 37.52 35.52 37.10 248,375 +1.40(+3.91%)
Mar 04, 2016 35.71 35.97 35.53 35.71 129,197 +0.03(+0.08%)
Mar 03, 2016 34.95 35.78 34.81 35.68 183,537 +0.74(+2.11%)
Mar 02, 2016 34.60 35.13 34.43 34.94 178,838 +0.27(+0.79%)
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.