Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.82 36.65 35.48 36.42 668,246 +0.72(+2.02%)
Jun 29, 2016 35.93 36.06 35.35 35.70 681,384 +0.50(+1.41%)
Jun 28, 2016 35.39 36.30 34.59 35.20 674,872 +0.43(+1.24%)
Jun 27, 2016 36.22 36.58 34.38 34.77 1,225,279 -2.26(-6.11%)
Jun 24, 2016 37.25 37.71 36.93 37.04 4,985,361 -1.91(-4.89%)
Jun 23, 2016 38.13 39.02 38.13 38.94 653,291 +1.37(+3.64%)
Jun 22, 2016 37.88 38.07 37.42 37.57 534,609 -0.11(-0.29%)
Jun 21, 2016 38.06 38.20 37.16 37.68 502,170 -0.51(-1.32%)
Jun 20, 2016 38.02 38.44 37.80 38.19 572,026 +0.55(+1.47%)
Jun 17, 2016 36.94 37.88 36.84 37.63 879,790 +0.82(+2.23%)
Jun 16, 2016 36.29 36.91 35.59 36.81 444,291 +0.11(+0.29%)
Jun 15, 2016 37.02 37.51 36.65 36.70 443,241 -0.19(-0.52%)
Jun 14, 2016 36.94 37.48 36.46 36.89 372,108 -0.22(-0.58%)
Jun 13, 2016 37.69 38.00 37.04 37.11 378,841 -0.74(-1.95%)
Jun 10, 2016 38.58 39.01 37.56 37.85 506,039 -1.34(-3.42%)
Jun 09, 2016 39.46 39.84 38.92 39.19 350,435 -0.67(-1.69%)
Jun 08, 2016 39.63 40.65 39.57 39.86 664,525 +0.40(+1.02%)
Jun 07, 2016 39.09 39.58 38.80 39.46 446,910 +0.45(+1.16%)
Jun 06, 2016 37.96 39.18 37.47 39.00 448,338 +1.27(+3.37%)
Jun 03, 2016 37.98 37.98 36.96 37.73 523,195 -0.05(-0.13%)
Jun 02, 2016 37.74 38.04 37.57 37.78 305,665 -0.11(-0.30%)
Jun 01, 2016 37.23 37.91 36.07 37.90 614,885 +0.23(+0.61%)
May 31, 2016 37.38 38.02 37.22 37.67 357,643 +0.36(+0.97%)
May 27, 2016 37.43 37.31 37.31 37.31 471,774 -0.11(-0.29%)
May 26, 2016 38.04 38.22 37.39 37.41 455,490 -0.44(-1.15%)
May 25, 2016 37.45 38.00 37.08 37.85 565,638 +0.75(+2.01%)
May 24, 2016 36.82 37.39 36.42 37.10 549,706 +0.58(+1.60%)
May 23, 2016 36.27 36.85 36.03 36.52 390,667 +0.10(+0.27%)
May 20, 2016 35.76 36.52 35.43 36.42 396,590 +0.88(+2.47%)
May 19, 2016 35.53 35.78 34.89 35.54 409,732 -0.33(-0.92%)
May 18, 2016 36.76 37.14 35.71 35.87 343,379 -1.13(-3.06%)
May 17, 2016 36.12 37.36 35.96 37.00 609,253 +0.81(+2.25%)
May 16, 2016 36.19 36.99 36.16 36.19 382,712 +0.14(+0.39%)
May 13, 2016 36.62 36.99 35.93 36.05 353,465 -0.84(-2.27%)
May 12, 2016 37.13 37.58 36.68 36.89 514,063 +0.07(+0.20%)
May 11, 2016 37.00 37.52 36.77 36.81 429,467 -0.34(-0.93%)
May 10, 2016 36.60 37.38 36.30 37.16 413,375 +0.84(+2.31%)
May 09, 2016 36.46 36.75 36.16 36.32 507,770 +0.02(+0.07%)
May 06, 2016 35.94 36.45 35.84 36.30 387,433 +0.20(+0.55%)
May 05, 2016 36.45 36.62 35.80 36.10 351,950 +0.10(+0.27%)
May 04, 2016 36.70 36.78 35.82 36.00 458,414 -0.80(-2.16%)
May 03, 2016 37.31 37.51 36.28 36.80 383,473 -0.98(-2.59%)
May 02, 2016 37.90 38.00 36.95 37.77 444,923 +0.05(+0.13%)
Apr 29, 2016 38.15 38.45 37.53 37.72 467,160 -0.51(-1.33%)
Apr 28, 2016 38.26 38.84 38.03 38.23 428,272 -0.11(-0.28%)
Apr 27, 2016 37.83 38.88 37.51 38.34 488,923 +0.57(+1.50%)
Apr 26, 2016 37.32 37.84 37.02 37.77 548,230 +0.56(+1.50%)
Apr 25, 2016 37.69 38.27 36.98 37.21 713,220 -0.57(-1.50%)
Apr 22, 2016 36.11 38.27 35.88 37.78 1,032,218 +0.71(+1.93%)
Apr 21, 2016 41.70 41.88 36.73 37.07 1,984,807 -4.65(-11.14%)
Apr 20, 2016 40.64 42.72 40.37 41.71 1,169,049 +1.31(+3.23%)
Apr 19, 2016 40.38 40.70 39.49 40.41 798,246 +0.14(+0.35%)
Apr 18, 2016 39.65 40.57 39.65 40.27 377,967 +0.18(+0.45%)
Apr 15, 2016 39.77 40.20 39.59 40.09 382,733 +0.13(+0.33%)
Apr 14, 2016 40.41 40.41 39.79 39.96 524,170 -0.33(-0.82%)
Apr 13, 2016 40.22 40.67 39.74 40.29 605,961 +0.18(+0.45%)
Apr 12, 2016 39.07 40.28 38.64 40.11 705,976 +0.99(+2.54%)
Apr 11, 2016 38.88 39.35 38.77 39.11 428,153 +0.31(+0.80%)
Apr 08, 2016 39.12 39.83 38.58 38.80 287,103 +0.16(+0.40%)
Apr 07, 2016 38.55 38.82 38.39 38.64 600,625 -0.23(-0.59%)
Apr 06, 2016 38.24 38.98 37.85 38.87 531,523 +0.66(+1.72%)
Apr 05, 2016 38.15 38.50 38.03 38.22 497,259 -0.34(-0.89%)
Apr 04, 2016 38.75 39.28 38.46 38.56 673,926 -0.21(-0.55%)
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.