Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 44.41 44.52 43.31 43.99 3,269,743 -0.53(-1.20%)
Jun 29, 2016 43.29 44.71 43.06 44.52 3,429,499 +2.02(+4.76%)
Jun 28, 2016 41.32 42.74 41.01 42.50 4,242,489 +2.63(+6.60%)
Jun 27, 2016 41.42 42.06 39.37 39.87 4,163,161 -2.40(-5.68%)
Jun 24, 2016 42.27 43.63 41.98 42.27 4,634,085 -2.31(-5.19%)
Jun 23, 2016 44.10 44.62 43.82 44.58 2,745,172 +1.03(+2.37%)
Jun 22, 2016 44.29 44.35 43.02 43.55 3,913,670 -0.26(-0.60%)
Jun 21, 2016 41.84 44.10 41.56 43.81 3,855,659 +1.78(+4.23%)
Jun 20, 2016 42.59 42.60 41.55 42.04 3,088,542 +0.61(+1.48%)
Jun 17, 2016 40.51 41.64 40.15 41.42 4,524,036 +1.58(+3.98%)
Jun 16, 2016 40.34 40.34 38.96 39.84 3,025,945 -1.24(-3.03%)
Jun 15, 2016 40.78 41.76 40.07 41.08 2,856,524 -0.07(-0.17%)
Jun 14, 2016 39.74 41.18 39.74 41.15 2,876,249 +1.06(+2.64%)
Jun 13, 2016 39.16 40.63 38.93 40.09 2,814,011 +0.45(+1.13%)
Jun 10, 2016 41.10 41.54 39.57 39.64 2,978,044 -2.28(-5.45%)
Jun 09, 2016 41.36 42.43 41.34 41.93 2,024,783 -0.24(-0.58%)
Jun 08, 2016 42.76 43.33 41.96 42.17 2,760,495 +0.07(+0.16%)
Jun 07, 2016 41.21 42.31 40.88 42.10 3,312,604 +1.25(+3.07%)
Jun 06, 2016 40.85 41.01 40.09 40.85 2,715,559 +0.63(+1.57%)
Jun 03, 2016 40.80 41.23 39.66 40.22 2,819,436 -0.74(-1.80%)
Jun 02, 2016 40.53 40.96 40.05 40.96 3,257,413 -0.26(-0.64%)
Jun 01, 2016 40.30 41.24 39.92 41.22 3,289,572 +0.35(+0.86%)
May 31, 2016 40.91 41.84 40.62 40.87 2,777,047 +0.19(+0.48%)
May 27, 2016 40.54 40.67 40.67 40.67 2,605,674 -0.18(-0.45%)
May 26, 2016 41.10 41.56 40.19 40.86 3,936,637 +0.42(+1.03%)
May 25, 2016 40.21 40.97 39.83 40.44 2,978,683 +0.86(+2.16%)
May 24, 2016 40.10 40.16 38.91 39.59 2,747,921 +0.00(+0.00%)
May 23, 2016 39.31 39.97 38.91 39.59 2,954,943 -0.21(-0.54%)
May 20, 2016 39.91 40.24 39.03 39.80 2,529,499 -0.01(-0.02%)
May 19, 2016 39.36 40.11 38.37 39.81 4,459,599 -0.48(-1.18%)
May 18, 2016 40.33 42.04 39.91 40.29 6,261,969 +0.00(+0.00%)
May 17, 2016 39.84 41.09 39.72 40.29 4,204,518 +0.50(+1.25%)
May 16, 2016 39.88 40.70 39.41 39.79 3,258,509 +0.77(+1.97%)
May 13, 2016 38.99 40.05 38.87 39.02 2,815,651 -0.38(-0.96%)
May 12, 2016 39.76 40.81 38.58 39.40 5,109,710 +0.38(+0.97%)
May 11, 2016 38.95 39.81 37.92 39.02 3,993,020 -0.33(-0.84%)
May 10, 2016 37.73 39.41 37.68 39.35 4,734,303 +1.71(+4.54%)
May 09, 2016 37.34 38.27 36.90 37.64 4,849,259 -0.05(-0.13%)
May 06, 2016 37.98 38.99 37.53 37.69 5,582,968 -0.88(-2.29%)
May 05, 2016 36.41 38.61 35.88 38.58 11,393,528 +4.71(+13.92%)
May 04, 2016 35.05 36.11 33.46 33.86 6,974,644 -1.05(-3.01%)
May 03, 2016 36.07 36.50 34.32 34.91 6,673,666 -2.02(-5.47%)
May 02, 2016 36.02 37.39 35.48 36.93 5,599,749 +0.73(+2.01%)
Apr 29, 2016 37.29 38.04 35.62 36.21 6,847,552 -0.68(-1.84%)
Apr 28, 2016 38.07 38.69 36.83 36.89 4,588,924 -1.34(-3.51%)
Apr 27, 2016 38.16 39.18 37.42 38.23 7,063,187 +0.16(+0.41%)
Apr 26, 2016 37.12 38.20 36.40 38.07 4,319,099 +1.48(+4.04%)
Apr 25, 2016 37.11 37.41 36.06 36.59 5,788,603 -0.75(-2.00%)
Apr 22, 2016 36.28 37.50 36.11 37.34 5,561,349 +1.55(+4.32%)
Apr 21, 2016 37.14 37.14 35.53 35.80 5,555,163 -1.13(-3.05%)
Apr 20, 2016 35.30 37.55 35.01 36.92 7,111,624 +1.28(+3.60%)
Apr 19, 2016 34.66 36.33 34.56 35.64 7,254,268 +1.47(+4.29%)
Apr 18, 2016 31.01 34.68 30.80 34.17 8,461,787 +1.42(+4.33%)
Apr 15, 2016 32.33 33.10 32.09 32.76 4,649,514 -0.12(-0.35%)
Apr 14, 2016 32.70 32.93 32.07 32.87 4,138,142 +0.29(+0.89%)
Apr 13, 2016 33.31 33.35 31.96 32.58 5,546,217 -0.21(-0.65%)
Apr 12, 2016 31.79 33.11 31.50 32.79 7,725,164 +1.31(+4.17%)
Apr 11, 2016 31.69 32.48 31.42 31.48 6,983,509 +0.15(+0.47%)
Apr 08, 2016 30.87 32.07 30.57 31.34 7,124,898 +1.68(+5.67%)
Apr 07, 2016 29.34 30.03 28.66 29.66 6,456,457 +0.06(+0.20%)
Apr 06, 2016 29.07 29.90 28.12 29.60 7,062,843 +0.94(+3.29%)
Apr 05, 2016 28.13 28.89 27.82 28.66 6,055,113 +0.30(+1.06%)
Apr 04, 2016 29.39 30.08 28.27 28.35 6,772,769 -1.16(-3.92%)
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.