Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 42.35 43.40 42.31 42.58 1,365,339 +0.50(+1.19%)
May 27, 2016 42.11 42.08 42.08 42.08 576,454 -0.16(-0.37%)
May 26, 2016 42.49 42.57 42.06 42.24 649,362 -0.07(-0.16%)
May 25, 2016 42.23 42.48 41.90 42.30 876,085 +0.35(+0.84%)
May 24, 2016 41.48 42.21 41.26 41.95 1,266,949 +0.91(+2.22%)
May 23, 2016 40.62 41.51 40.38 41.04 769,928 +0.21(+0.50%)
May 20, 2016 41.87 42.12 40.52 40.84 2,207,664 -1.00(-2.39%)
May 19, 2016 41.68 41.94 41.29 41.84 1,338,539 -0.28(-0.66%)
May 18, 2016 41.88 42.45 41.66 42.12 1,074,634 +0.10(+0.23%)
May 17, 2016 42.44 42.88 41.83 42.02 742,287 -0.41(-0.97%)
May 16, 2016 42.33 42.87 42.31 42.43 1,007,710 +0.22(+0.52%)
May 13, 2016 42.78 42.96 42.09 42.21 914,892 -0.79(-1.83%)
May 12, 2016 42.99 43.36 42.36 42.99 1,557,578 +0.29(+0.67%)
May 11, 2016 42.70 43.09 42.44 42.71 719,057 -0.11(-0.25%)
May 10, 2016 41.96 43.01 41.79 42.81 1,701,618 +1.05(+2.51%)
May 09, 2016 41.61 42.04 41.23 41.77 1,294,685 -0.26(-0.62%)
May 06, 2016 41.42 42.38 41.24 42.03 965,873 +0.45(+1.08%)
May 05, 2016 42.49 42.51 41.50 41.58 1,089,777 -0.61(-1.45%)
May 04, 2016 42.86 43.22 41.98 42.19 1,223,883 -0.82(-1.90%)
May 03, 2016 42.93 43.18 42.69 43.01 1,034,839 -0.54(-1.24%)
May 02, 2016 43.78 43.88 43.03 43.55 1,393,801 -0.19(-0.43%)
Apr 29, 2016 43.70 44.69 43.52 43.74 1,794,976 +0.09(+0.21%)
Apr 28, 2016 44.16 44.55 42.60 43.65 1,916,368 -0.50(-1.13%)
Apr 27, 2016 44.99 45.81 41.82 44.15 3,606,688 +0.61(+1.39%)
Apr 26, 2016 43.67 43.80 43.10 43.54 1,964,886 +0.16(+0.36%)
Apr 25, 2016 43.35 43.49 42.92 43.39 988,315 +0.00(+0.00%)
Apr 22, 2016 43.03 43.72 42.62 43.39 1,202,985 +0.42(+0.97%)
Apr 21, 2016 43.42 43.72 42.90 42.97 842,227 -0.28(-0.64%)
Apr 20, 2016 42.80 43.60 42.71 43.25 1,217,453 +0.50(+1.17%)
Apr 19, 2016 41.42 42.77 41.28 42.75 1,253,452 +1.51(+3.65%)
Apr 18, 2016 41.10 41.48 40.61 41.24 540,921 +0.14(+0.34%)
Apr 15, 2016 41.00 41.22 40.52 41.10 628,202 +0.06(+0.14%)
Apr 14, 2016 41.51 41.54 40.90 41.05 1,154,705 -0.38(-0.93%)
Apr 13, 2016 40.58 41.60 40.42 41.43 1,423,321 +1.41(+3.52%)
Apr 12, 2016 39.65 40.32 39.48 40.02 765,122 +0.38(+0.95%)
Apr 11, 2016 40.05 40.63 39.63 39.65 700,041 -0.13(-0.33%)
Apr 08, 2016 40.01 40.44 39.62 39.78 1,044,103 +0.34(+0.85%)
Apr 07, 2016 39.72 39.85 39.16 39.44 1,099,925 -0.58(-1.45%)
Apr 06, 2016 39.87 40.04 39.24 40.02 914,090 +0.20(+0.51%)
Apr 05, 2016 40.10 40.68 39.75 39.82 1,485,558 -0.52(-1.30%)
Apr 04, 2016 40.76 40.88 40.21 40.34 647,672 -0.51(-1.24%)
Apr 01, 2016 40.20 40.96 39.26 40.85 1,524,142 +0.20(+0.48%)
Mar 31, 2016 42.08 42.11 40.56 40.65 2,092,702 -1.38(-3.29%)
Mar 30, 2016 42.13 42.38 41.86 42.04 755,028 +0.03(+0.08%)
Mar 29, 2016 41.21 42.14 41.21 42.00 804,564 +0.58(+1.40%)
Mar 28, 2016 41.89 41.90 41.05 41.42 683,742 -0.30(-0.73%)
Mar 24, 2016 41.44 41.72 41.72 41.72 711,150 +0.02(+0.04%)
Mar 23, 2016 42.10 42.35 41.29 41.71 1,045,900 -0.59(-1.39%)
Mar 22, 2016 42.17 42.52 41.95 42.30 725,043 -0.30(-0.71%)
Mar 21, 2016 42.73 43.16 42.36 42.60 739,641 -0.14(-0.33%)
Mar 18, 2016 43.01 43.37 42.33 42.74 1,800,133 -0.29(-0.67%)
Mar 17, 2016 42.46 43.35 42.26 43.03 1,292,586 +0.56(+1.33%)
Mar 16, 2016 41.50 42.49 41.25 42.46 863,224 +1.00(+2.41%)
Mar 15, 2016 41.27 41.69 40.73 41.46 1,449,636 -0.51(-1.21%)
Mar 14, 2016 42.28 42.68 41.80 41.97 1,019,378 -0.58(-1.36%)
Mar 11, 2016 42.50 42.67 41.85 42.55 797,289 +0.47(+1.13%)
Mar 10, 2016 42.76 42.76 41.06 42.08 1,246,560 -0.66(-1.55%)
Mar 09, 2016 42.41 42.98 42.17 42.74 707,837 +0.61(+1.44%)
Mar 08, 2016 43.19 43.29 42.02 42.13 1,565,551 -1.45(-3.32%)
Mar 07, 2016 42.44 43.63 42.21 43.58 1,165,683 +0.88(+2.07%)
Mar 04, 2016 41.81 43.07 41.44 42.70 1,603,253 +0.93(+2.23%)
Mar 03, 2016 41.28 41.81 40.87 41.77 2,192,757 +0.45(+1.09%)
Mar 02, 2016 41.17 41.46 40.82 41.32 1,328,220 +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.