Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.47 39.47 38.64 38.75 2,262,114 -0.35(-0.89%)
May 27, 2016 39.07 39.10 39.10 39.10 1,458,130 +0.18(+0.47%)
May 26, 2016 38.87 39.06 38.84 38.92 1,923,535 +0.37(+0.97%)
May 25, 2016 38.86 38.89 38.53 38.54 2,850,380 +0.03(+0.09%)
May 24, 2016 38.05 38.61 38.03 38.51 1,864,602 +0.92(+2.44%)
May 23, 2016 37.57 37.74 37.49 37.59 1,777,027 -0.12(-0.32%)
May 20, 2016 37.89 37.93 37.65 37.71 1,602,282 +0.11(+0.30%)
May 19, 2016 37.57 37.68 37.37 37.60 1,878,162 -0.27(-0.71%)
May 18, 2016 37.85 38.18 37.62 37.87 2,046,529 +0.06(+0.16%)
May 17, 2016 38.15 38.29 37.70 37.81 2,083,456 -0.81(-2.09%)
May 16, 2016 38.27 38.69 38.24 38.61 1,401,917 +0.35(+0.90%)
May 13, 2016 38.57 38.73 38.19 38.27 1,647,509 -0.44(-1.14%)
May 12, 2016 38.97 39.00 38.49 38.71 1,891,294 -0.01(-0.02%)
May 11, 2016 38.86 38.99 38.68 38.72 1,633,900 -0.35(-0.89%)
May 10, 2016 38.82 39.09 38.80 39.06 1,891,391 +0.40(+1.03%)
May 09, 2016 38.67 38.87 38.58 38.67 1,900,855 +0.36(+0.95%)
May 06, 2016 38.00 38.31 37.97 38.30 1,423,114 +0.25(+0.66%)
May 05, 2016 38.02 38.25 37.96 38.05 1,640,498 -0.03(-0.07%)
May 04, 2016 37.94 38.15 37.89 38.08 1,814,446 -0.14(-0.36%)
May 03, 2016 38.31 38.44 38.12 38.21 2,300,648 -0.35(-0.92%)
May 02, 2016 38.34 38.63 38.29 38.57 2,503,557 +0.46(+1.20%)
Apr 29, 2016 38.02 38.30 37.88 38.11 5,771,615 -0.42(-1.08%)
Apr 28, 2016 38.16 38.74 38.16 38.53 2,487,080 -0.20(-0.51%)
Apr 27, 2016 38.63 38.82 38.45 38.73 2,247,403 +0.09(+0.23%)
Apr 26, 2016 38.90 39.05 38.55 38.63 1,965,238 -0.27(-0.68%)
Apr 25, 2016 38.57 38.98 38.52 38.90 1,642,747 +0.21(+0.55%)
Apr 22, 2016 38.65 38.76 38.35 38.69 2,058,396 -0.44(-1.12%)
Apr 21, 2016 39.25 39.38 39.04 39.12 2,079,762 -0.93(-2.32%)
Apr 20, 2016 40.14 40.34 39.97 40.05 2,348,076 -0.35(-0.87%)
Apr 19, 2016 40.29 40.51 40.13 40.40 3,668,851 +1.11(+2.82%)
Apr 18, 2016 39.05 39.36 39.05 39.30 1,594,853 +0.11(+0.28%)
Apr 15, 2016 39.05 39.28 39.02 39.18 1,763,564 +0.28(+0.73%)
Apr 14, 2016 39.22 39.24 38.85 38.90 1,766,943 -0.15(-0.40%)
Apr 13, 2016 39.17 39.27 38.90 39.06 2,870,577 +0.18(+0.46%)
Apr 12, 2016 38.67 38.92 38.49 38.88 1,889,803 +0.39(+1.03%)
Apr 11, 2016 38.64 38.88 38.48 38.48 1,550,417 -0.04(-0.11%)
Apr 08, 2016 38.51 38.70 38.42 38.52 1,429,416 +0.02(+0.04%)
Apr 07, 2016 38.58 38.82 38.38 38.51 1,456,215 -0.33(-0.84%)
Apr 06, 2016 38.51 38.86 38.46 38.83 1,705,725 +0.40(+1.03%)
Apr 05, 2016 38.45 38.59 38.30 38.44 1,605,790 -0.13(-0.33%)
Apr 04, 2016 38.75 38.82 38.43 38.57 2,158,292 +0.23(+0.60%)
Apr 01, 2016 37.74 38.35 37.73 38.33 2,261,255 -0.03(-0.09%)
Mar 31, 2016 38.76 38.81 38.33 38.37 2,369,003 -0.72(-1.85%)
Mar 30, 2016 39.25 39.47 38.97 39.09 3,733,267 +0.45(+1.16%)
Mar 29, 2016 38.32 38.64 38.23 38.64 2,859,193 +0.58(+1.53%)
Mar 28, 2016 37.98 38.20 37.97 38.06 766,579 +0.11(+0.29%)
Mar 24, 2016 37.84 37.95 37.95 37.95 1,816,718 -0.12(-0.32%)
Mar 23, 2016 38.15 38.22 37.96 38.07 2,499,858 +0.49(+1.30%)
Mar 22, 2016 37.42 37.67 37.42 37.58 1,912,710 -0.35(-0.93%)
Mar 21, 2016 37.88 38.11 37.87 37.93 1,861,017 -0.30(-0.79%)
Mar 18, 2016 37.97 38.45 37.91 38.23 2,347,658 -0.03(-0.07%)
Mar 17, 2016 37.70 38.35 37.67 38.26 3,838,193 +0.29(+0.77%)
Mar 16, 2016 37.57 37.98 37.38 37.97 2,408,184 -0.06(-0.16%)
Mar 15, 2016 37.92 38.21 37.79 38.03 1,960,221 +0.17(+0.45%)
Mar 14, 2016 37.97 38.03 37.77 37.85 1,896,853 -0.16(-0.43%)
Mar 11, 2016 37.93 38.04 37.77 38.02 2,277,857 +0.51(+1.35%)
Mar 10, 2016 38.37 38.55 37.16 37.51 4,071,294 -0.09(-0.25%)
Mar 09, 2016 37.77 37.95 37.54 37.60 1,979,126 +0.11(+0.30%)
Mar 08, 2016 37.42 37.76 37.38 37.49 1,647,439 +0.06(+0.16%)
Mar 07, 2016 37.28 37.54 37.18 37.43 1,518,116 -0.27(-0.73%)
Mar 04, 2016 37.85 37.87 37.62 37.71 2,483,123 +0.52(+1.39%)
Mar 03, 2016 36.60 37.24 36.60 37.19 2,368,408 +0.15(+0.42%)
Mar 02, 2016 37.05 37.12 36.61 37.04 2,807,193 -0.75(-1.98%)
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.