Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.48 30.76 30.39 30.51 11,666,496 +0.04(+0.14%)
May 27, 2016 30.48 30.47 30.47 30.47 6,178,148 +0.10(+0.34%)
May 26, 2016 29.85 30.47 29.82 30.36 7,772,770 +0.55(+1.86%)
May 25, 2016 30.33 30.45 29.72 29.81 8,196,183 -0.49(-1.63%)
May 24, 2016 29.71 30.33 29.68 30.30 9,109,934 +0.61(+2.07%)
May 23, 2016 29.56 29.81 29.54 29.69 6,962,511 +0.15(+0.52%)
May 20, 2016 29.82 29.82 29.40 29.54 7,236,571 -0.18(-0.60%)
May 19, 2016 29.43 29.78 29.26 29.72 9,764,117 +0.39(+1.34%)
May 18, 2016 29.26 29.43 28.78 29.32 11,468,511 -0.08(-0.26%)
May 17, 2016 29.55 29.68 29.27 29.40 6,379,728 -0.26(-0.86%)
May 16, 2016 29.68 29.89 29.37 29.66 6,953,975 -0.09(-0.29%)
May 13, 2016 29.62 30.03 29.60 29.74 7,340,773 -0.03(-0.09%)
May 12, 2016 29.66 29.95 29.44 29.77 5,828,642 +0.15(+0.52%)
May 11, 2016 29.84 30.02 29.60 29.61 6,586,794 -0.36(-1.21%)
May 10, 2016 30.15 30.26 29.75 29.98 9,192,625 -0.51(-1.67%)
May 09, 2016 29.60 30.53 29.40 30.49 9,884,995 +1.10(+3.73%)
May 06, 2016 29.68 29.76 29.11 29.39 5,928,263 -0.31(-1.06%)
May 05, 2016 29.33 29.76 29.11 29.70 13,360,083 -0.07(-0.23%)
May 04, 2016 29.80 29.84 29.08 29.77 9,461,245 -0.17(-0.57%)
May 03, 2016 29.93 30.10 29.85 29.94 7,605,221 -0.20(-0.65%)
May 02, 2016 30.21 30.25 29.91 30.14 10,593,664 +0.03(+0.11%)
Apr 29, 2016 30.34 30.38 29.59 30.10 9,703,270 -0.45(-1.48%)
Apr 28, 2016 30.73 31.17 30.45 30.55 6,950,384 -0.33(-1.07%)
Apr 27, 2016 31.03 31.23 30.78 30.89 5,730,492 -0.08(-0.25%)
Apr 26, 2016 31.25 31.57 30.87 30.96 7,344,297 -0.31(-1.01%)
Apr 25, 2016 30.15 31.35 30.10 31.28 11,285,619 +1.01(+3.34%)
Apr 22, 2016 30.93 31.08 29.88 30.27 15,249,445 -0.76(-2.44%)
Apr 21, 2016 31.43 31.48 30.90 31.02 9,074,561 -0.41(-1.30%)
Apr 20, 2016 30.94 31.76 30.85 31.43 10,428,031 +0.61(+1.99%)
Apr 19, 2016 31.29 31.29 30.71 30.82 13,299,883 -0.38(-1.23%)
Apr 18, 2016 31.14 31.25 30.84 31.20 10,441,090 -0.20(-0.62%)
Apr 15, 2016 31.62 31.75 31.23 31.40 8,829,670 -0.14(-0.43%)
Apr 14, 2016 31.89 31.97 31.48 31.53 7,047,317 -0.67(-2.09%)
Apr 13, 2016 31.80 32.22 31.73 32.20 6,450,189 +0.60(+1.88%)
Apr 12, 2016 31.64 31.75 31.38 31.61 7,054,405 -0.01(-0.03%)
Apr 11, 2016 32.32 32.40 31.58 31.62 8,289,485 -0.70(-2.16%)
Apr 08, 2016 32.49 32.62 32.26 32.32 9,208,444 -0.15(-0.47%)
Apr 07, 2016 33.06 33.30 32.35 32.47 8,160,067 -0.77(-2.33%)
Apr 06, 2016 32.51 33.36 32.51 33.24 10,749,124 +0.73(+2.25%)
Apr 05, 2016 32.07 32.64 31.98 32.51 11,568,171 +0.16(+0.50%)
Apr 04, 2016 32.60 32.71 32.25 32.35 8,514,320 -0.25(-0.76%)
Apr 01, 2016 32.27 32.68 32.25 32.60 7,785,222 +0.06(+0.18%)
Mar 31, 2016 32.39 32.66 32.30 32.54 8,097,888 +0.14(+0.42%)
Mar 30, 2016 32.37 32.56 32.16 32.40 8,199,578 +0.05(+0.16%)
Mar 29, 2016 32.16 32.45 32.10 32.35 6,796,100 -0.03(-0.08%)
Mar 28, 2016 32.02 32.40 31.92 32.37 7,946,582 +0.35(+1.09%)
Mar 24, 2016 31.64 32.03 32.03 32.03 11,198,924 +0.05(+0.16%)
Mar 23, 2016 32.26 32.34 31.78 31.98 10,809,684 -0.31(-0.95%)
Mar 22, 2016 32.48 32.60 32.06 32.28 9,469,864 -0.15(-0.47%)
Mar 21, 2016 32.65 32.83 32.40 32.43 7,030,131 -0.37(-1.12%)
Mar 18, 2016 32.44 33.07 32.32 32.80 11,776,996 +0.40(+1.23%)
Mar 17, 2016 32.71 32.80 32.31 32.40 11,396,129 -0.44(-1.35%)
Mar 16, 2016 32.21 32.91 32.17 32.84 7,320,102 +0.40(+1.23%)
Mar 15, 2016 32.33 32.72 32.09 32.44 6,578,683 -0.21(-0.65%)
Mar 14, 2016 32.69 33.05 32.31 32.66 7,424,149 -0.21(-0.65%)
Mar 11, 2016 32.24 32.90 32.22 32.87 10,400,176 +0.77(+2.41%)
Mar 10, 2016 32.16 32.29 31.69 32.09 10,749,089 -0.07(-0.21%)
Mar 09, 2016 31.56 32.37 31.55 32.16 10,893,336 +0.67(+2.13%)
Mar 08, 2016 31.41 32.05 31.35 31.49 10,536,435 -0.03(-0.08%)
Mar 07, 2016 31.12 32.03 31.08 31.52 14,615,864 +0.18(+0.57%)
Mar 04, 2016 32.00 32.07 31.01 31.34 24,738,444 -0.82(-2.54%)
Mar 03, 2016 32.16 32.70 31.38 32.15 47,801,340 -2.42(-7.01%)
Mar 02, 2016 34.60 34.80 34.41 34.58 11,276,742 +0.03(+0.07%)
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.