Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.72 34.00 33.37 33.68 103,723 -0.05(-0.15%)
May 30, 2016 33.99 34.09 33.70 33.73 56,869 -0.12(-0.35%)
May 27, 2016 33.33 33.99 33.33 33.85 57,811 +0.50(+1.50%)
May 26, 2016 33.71 34.00 33.01 33.35 182,253 -0.29(-0.86%)
May 25, 2016 34.13 34.15 33.50 33.64 105,867 -0.28(-0.83%)
May 24, 2016 33.05 34.35 33.00 33.92 416,521 +0.91(+2.76%)
May 20, 2016 33.01 33.01 33.01 0 +0.26(+0.79%)
May 19, 2016 32.62 33.03 32.51 32.75 43,609 +0.04(+0.12%)
May 18, 2016 32.64 32.93 32.45 32.71 75,999 -0.02(-0.06%)
May 17, 2016 32.75 33.01 32.45 32.73 91,067 -0.05(-0.15%)
May 16, 2016 33.08 33.60 32.77 32.78 99,837 -0.10(-0.30%)
May 13, 2016 33.27 33.35 32.41 32.88 71,139 -0.48(-1.44%)
May 12, 2016 33.65 33.65 33.20 33.36 106,015 +0.03(+0.09%)
May 11, 2016 33.05 33.76 33.04 33.33 226,750 +0.16(+0.48%)
May 10, 2016 33.05 33.51 33.00 33.17 128,747 +0.29(+0.88%)
May 09, 2016 32.78 33.20 32.75 32.88 85,377 +0.05(+0.15%)
May 06, 2016 32.59 32.98 32.53 32.83 85,649 +0.23(+0.71%)
May 05, 2016 32.54 32.72 32.30 32.60 74,137 +0.20(+0.62%)
May 04, 2016 32.25 32.89 32.23 32.40 156,184 +0.02(+0.06%)
May 03, 2016 32.98 32.98 32.04 32.38 315,651 -0.80(-2.41%)
May 02, 2016 33.50 33.77 33.01 33.18 374,872 +0.70(+2.16%)
Apr 29, 2016 32.72 33.11 32.29 32.48 249,885 +0.28(+0.87%)
Apr 28, 2016 32.11 33.84 32.10 32.20 651,231 -0.02(-0.06%)
Apr 27, 2016 31.90 32.44 31.72 32.22 317,928 +0.30(+0.94%)
Apr 26, 2016 31.44 32.30 31.37 31.92 155,966 +0.53(+1.69%)
Apr 25, 2016 32.00 32.09 31.24 31.39 113,118 -0.71(-2.21%)
Apr 22, 2016 32.27 32.27 31.63 32.10 83,783 -0.26(-0.80%)
Apr 21, 2016 32.54 32.80 32.26 32.36 92,250 -0.18(-0.55%)
Apr 20, 2016 32.05 32.83 32.05 32.54 181,911 +0.30(+0.93%)
Apr 19, 2016 31.93 32.32 31.82 32.24 98,145 +0.26(+0.81%)
Apr 18, 2016 32.24 32.50 31.60 31.98 71,581 -0.22(-0.68%)
Apr 15, 2016 32.18 32.21 31.86 32.20 60,119 -0.07(-0.22%)
Apr 14, 2016 31.96 32.85 31.89 32.27 230,117 +0.43(+1.35%)
Apr 13, 2016 31.53 31.94 31.39 31.84 123,731 +0.37(+1.18%)
Apr 12, 2016 31.54 31.54 31.21 31.47 84,545 +0.07(+0.22%)
Apr 11, 2016 31.20 31.55 31.06 31.40 210,008 +0.15(+0.48%)
Apr 08, 2016 31.02 31.65 30.98 31.25 156,385 +0.27(+0.87%)
Apr 07, 2016 31.20 31.39 30.78 30.98 133,384 -0.32(-1.02%)
Apr 06, 2016 30.84 31.44 30.46 31.30 140,800 +0.43(+1.39%)
Apr 05, 2016 30.69 31.07 30.47 30.87 93,960 -0.03(-0.10%)
Apr 04, 2016 30.65 31.04 30.35 30.90 90,484 +0.32(+1.05%)
Apr 01, 2016 30.52 30.77 30.11 30.58 121,919 -0.03(-0.10%)
Mar 31, 2016 30.73 30.83 30.43 30.61 79,608 +0.10(+0.33%)
Mar 30, 2016 30.28 31.04 30.13 30.51 281,351 +0.54(+1.80%)
Mar 29, 2016 29.32 30.03 29.25 29.97 82,455 +0.53(+1.80%)
Mar 28, 2016 29.29 29.68 29.05 29.44 229,808 +0.48(+1.66%)
Mar 24, 2016 28.96 28.96 28.96 0 -1.27(-4.20%)
Mar 23, 2016 29.70 30.31 29.63 30.23 163,814 +0.35(+1.17%)
Mar 22, 2016 30.19 30.40 29.79 29.88 156,580 -0.38(-1.26%)
Mar 21, 2016 30.22 30.46 29.74 30.26 230,155 +0.58(+1.95%)
Mar 18, 2016 31.17 31.24 29.38 29.68 1,482,850 -1.41(-4.54%)
Mar 17, 2016 30.99 31.42 30.81 31.09 497,836 +0.23(+0.75%)
Mar 16, 2016 29.93 30.93 29.78 30.86 404,999 +1.08(+3.63%)
Mar 15, 2016 29.68 29.81 29.36 29.78 341,624 +0.05(+0.17%)
Mar 14, 2016 29.87 30.14 29.54 29.73 372,437 +0.26(+0.88%)
Mar 11, 2016 28.89 29.58 28.83 29.47 105,141 +0.78(+2.72%)
Mar 10, 2016 28.75 29.13 28.40 28.69 135,687 -0.10(-0.35%)
Mar 09, 2016 28.91 29.12 28.60 28.79 113,605 +0.09(+0.31%)
Mar 08, 2016 29.15 29.27 28.54 28.70 118,851 -0.61(-2.08%)
Mar 07, 2016 29.44 30.12 29.20 29.31 226,163 -0.13(-0.44%)
Mar 04, 2016 28.67 29.48 28.30 29.44 302,141 +0.95(+3.33%)
Mar 03, 2016 27.70 28.64 27.63 28.49 196,492 +0.95(+3.45%)
Mar 02, 2016 27.77 27.96 27.29 27.54 142,030 -0.18(-0.65%)
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.