Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.14 33.14 33.14 0 +0.54(+1.66%)
Jun 29, 2016 32.46 32.69 32.27 32.60 113,394 +0.28(+0.87%)
Jun 28, 2016 32.47 33.00 32.29 32.32 135,095 +0.00(+0.00%)
Jun 27, 2016 32.81 32.81 31.91 32.32 159,908 -0.54(-1.64%)
Jun 24, 2016 32.45 33.08 32.45 32.86 103,826 -0.69(-2.06%)
Jun 23, 2016 33.79 33.88 33.36 33.55 80,614 -0.03(-0.09%)
Jun 22, 2016 33.22 33.82 33.22 33.58 325,656 +0.36(+1.08%)
Jun 21, 2016 33.49 33.49 33.15 33.22 160,135 +0.03(+0.09%)
Jun 20, 2016 32.98 33.45 32.98 33.19 166,783 +0.22(+0.67%)
Jun 17, 2016 32.98 33.33 32.69 32.97 247,889 +0.18(+0.55%)
Jun 16, 2016 32.78 32.87 32.26 32.79 82,136 -0.08(-0.24%)
Jun 15, 2016 32.65 33.67 32.60 32.87 127,914 +0.20(+0.61%)
Jun 14, 2016 33.10 33.20 32.59 32.67 111,239 +0.13(+0.40%)
Jun 13, 2016 32.91 33.18 32.26 32.54 128,736 -0.53(-1.60%)
Jun 10, 2016 33.20 33.42 32.86 33.07 158,097 -0.33(-0.99%)
Jun 09, 2016 33.83 33.84 33.17 33.40 145,719 -0.59(-1.74%)
Jun 08, 2016 34.03 34.22 33.68 33.99 172,690 +0.33(+0.98%)
Jun 07, 2016 33.48 34.10 33.45 33.66 114,844 +0.38(+1.14%)
Jun 06, 2016 33.45 33.65 33.15 33.28 31,734 -0.09(-0.27%)
Jun 03, 2016 33.10 33.49 32.62 33.37 116,864 +0.31(+0.94%)
Jun 02, 2016 32.84 33.58 32.67 33.06 144,509 +0.18(+0.55%)
Jun 01, 2016 33.51 33.51 32.52 32.88 103,323 -0.80(-2.38%)
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%)
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.