Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.27 43.33 42.23 42.51 1,367,730 +0.50(+1.19%)
May 27, 2016 42.03 42.01 42.01 42.01 577,464 -0.16(-0.37%)
May 26, 2016 42.42 42.49 41.98 42.16 650,499 -0.07(-0.16%)
May 25, 2016 42.16 42.40 41.83 42.23 877,619 +0.35(+0.84%)
May 24, 2016 41.40 42.14 41.19 41.88 1,269,167 +0.91(+2.22%)
May 23, 2016 40.55 41.44 40.31 40.97 771,276 +0.20(+0.50%)
May 20, 2016 41.80 42.05 40.45 40.77 2,211,530 -1.00(-2.39%)
May 19, 2016 41.61 41.87 41.22 41.76 1,340,883 -0.28(-0.66%)
May 18, 2016 41.80 42.38 41.59 42.04 1,076,515 +0.10(+0.23%)
May 17, 2016 42.36 42.80 41.76 41.94 743,587 -0.41(-0.97%)
May 16, 2016 42.26 42.80 42.24 42.35 1,009,475 +0.22(+0.52%)
May 13, 2016 42.71 42.89 42.02 42.13 916,494 -0.79(-1.83%)
May 12, 2016 42.92 43.29 42.29 42.92 1,560,305 +0.29(+0.67%)
May 11, 2016 42.62 43.02 42.36 42.63 720,316 -0.11(-0.25%)
May 10, 2016 41.89 42.93 41.72 42.74 1,704,597 +1.05(+2.51%)
May 09, 2016 41.54 41.97 41.16 41.69 1,296,952 -0.26(-0.62%)
May 06, 2016 41.35 42.30 41.17 41.95 967,564 +0.45(+1.08%)
May 05, 2016 42.41 42.44 41.43 41.50 1,091,685 -0.61(-1.45%)
May 04, 2016 42.79 43.15 41.90 42.12 1,226,026 -0.82(-1.90%)
May 03, 2016 42.85 43.11 42.62 42.93 1,036,651 -0.54(-1.24%)
May 02, 2016 43.70 43.81 42.96 43.47 1,396,242 -0.19(-0.43%)
Apr 29, 2016 43.62 44.62 43.44 43.66 1,798,119 +0.09(+0.21%)
Apr 28, 2016 44.09 44.47 42.53 43.57 1,919,723 -0.50(-1.13%)
Apr 27, 2016 44.91 45.73 41.75 44.07 3,613,003 +0.60(+1.39%)
Apr 26, 2016 43.60 43.73 43.02 43.46 1,968,326 +0.16(+0.36%)
Apr 25, 2016 43.28 43.41 42.84 43.31 990,045 +0.00(+0.00%)
Apr 22, 2016 42.96 43.64 42.55 43.31 1,205,092 +0.42(+0.97%)
Apr 21, 2016 43.34 43.64 42.83 42.89 843,701 -0.28(-0.64%)
Apr 20, 2016 42.73 43.52 42.64 43.17 1,219,584 +0.50(+1.17%)
Apr 19, 2016 41.35 42.70 41.21 42.67 1,255,646 +1.50(+3.65%)
Apr 18, 2016 41.03 41.41 40.54 41.17 541,868 +0.14(+0.34%)
Apr 15, 2016 40.93 41.15 40.45 41.03 629,302 +0.06(+0.14%)
Apr 14, 2016 41.44 41.47 40.83 40.97 1,156,727 -0.38(-0.93%)
Apr 13, 2016 40.51 41.53 40.35 41.36 1,425,813 +1.40(+3.52%)
Apr 12, 2016 39.58 40.25 39.41 39.95 766,462 +0.38(+0.95%)
Apr 11, 2016 39.98 40.56 39.56 39.58 701,266 -0.13(-0.33%)
Apr 08, 2016 39.94 40.37 39.55 39.71 1,045,931 +0.33(+0.85%)
Apr 07, 2016 39.65 39.78 39.09 39.37 1,101,851 -0.58(-1.45%)
Apr 06, 2016 39.80 39.97 39.17 39.95 915,690 +0.20(+0.51%)
Apr 05, 2016 40.03 40.61 39.68 39.75 1,488,159 -0.52(-1.30%)
Apr 04, 2016 40.69 40.81 40.14 40.27 648,806 -0.51(-1.24%)
Apr 01, 2016 40.12 40.88 39.19 40.78 1,526,811 +0.20(+0.48%)
Mar 31, 2016 42.01 42.04 40.49 40.58 2,096,366 -1.38(-3.29%)
Mar 30, 2016 42.05 42.30 41.78 41.96 756,350 +0.03(+0.08%)
Mar 29, 2016 41.14 42.07 41.14 41.93 805,973 +0.58(+1.40%)
Mar 28, 2016 41.82 41.82 40.98 41.35 684,939 -0.30(-0.73%)
Mar 24, 2016 41.37 41.65 41.65 41.65 712,395 +0.02(+0.04%)
Mar 23, 2016 42.03 42.28 41.22 41.64 1,047,731 -0.59(-1.39%)
Mar 22, 2016 42.10 42.44 41.87 42.22 726,312 -0.30(-0.71%)
Mar 21, 2016 42.66 43.08 42.29 42.53 740,936 -0.14(-0.33%)
Mar 18, 2016 42.93 43.29 42.26 42.66 1,803,284 -0.29(-0.67%)
Mar 17, 2016 42.39 43.28 42.18 42.95 1,294,849 +0.56(+1.33%)
Mar 16, 2016 41.42 42.41 41.18 42.39 864,735 +1.00(+2.41%)
Mar 15, 2016 41.20 41.62 40.66 41.39 1,452,174 -0.51(-1.21%)
Mar 14, 2016 42.21 42.61 41.73 41.90 1,021,163 -0.58(-1.36%)
Mar 11, 2016 42.43 42.59 41.77 42.48 798,685 +0.47(+1.13%)
Mar 10, 2016 42.68 42.68 40.99 42.00 1,248,743 -0.66(-1.55%)
Mar 09, 2016 42.34 42.91 42.09 42.66 709,076 +0.60(+1.44%)
Mar 08, 2016 43.11 43.21 41.95 42.06 1,568,292 -1.45(-3.32%)
Mar 07, 2016 42.36 43.56 42.13 43.51 1,167,724 +0.88(+2.07%)
Mar 04, 2016 41.73 42.99 41.37 42.62 1,606,060 +0.93(+2.23%)
Mar 03, 2016 41.21 41.73 40.79 41.69 2,196,596 +0.45(+1.09%)
Mar 02, 2016 41.10 41.39 40.75 41.24 1,330,545 +0.19(+0.46%)
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.