Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.05 31.33 30.87 31.26 42,139 +0.40(+1.30%)
May 27, 2016 30.95 30.86 30.86 30.86 45,274 +0.10(+0.33%)
May 26, 2016 31.20 31.20 30.43 30.76 21,980 -0.19(-0.61%)
May 25, 2016 31.16 31.76 30.77 30.95 46,622 -0.07(-0.22%)
May 24, 2016 30.42 31.22 30.42 31.02 31,234 +0.90(+2.97%)
May 23, 2016 30.16 30.69 30.07 30.12 50,049 +0.19(+0.63%)
May 20, 2016 30.05 30.18 29.67 29.93 30,042 +0.18(+0.60%)
May 19, 2016 30.12 30.27 29.26 29.75 36,387 -0.52(-1.72%)
May 18, 2016 30.10 30.64 29.93 30.28 52,500 +0.08(+0.25%)
May 17, 2016 31.03 31.25 30.07 30.20 36,254 -0.79(-2.56%)
May 16, 2016 30.97 31.54 30.89 30.99 18,547 -0.20(-0.66%)
May 13, 2016 30.91 31.62 30.68 31.20 40,168 +0.30(+0.97%)
May 12, 2016 31.10 31.15 30.59 30.90 28,141 -0.01(-0.03%)
May 11, 2016 32.13 32.13 30.80 30.91 31,652 -1.21(-3.77%)
May 10, 2016 32.13 32.46 31.88 32.12 34,761 +0.30(+0.94%)
May 09, 2016 32.19 32.87 31.68 31.82 24,356 -0.25(-0.77%)
May 06, 2016 32.22 32.61 31.78 32.07 38,601 -0.26(-0.79%)
May 05, 2016 33.36 33.36 32.24 32.32 13,035 -1.05(-3.14%)
May 04, 2016 33.92 34.53 32.99 33.37 70,663 -0.66(-1.93%)
May 03, 2016 34.59 34.76 33.75 34.03 36,795 -0.38(-1.12%)
May 02, 2016 34.45 35.17 33.68 34.41 34,222 +0.67(+2.00%)
Apr 29, 2016 33.34 33.91 33.23 33.74 23,799 +0.51(+1.54%)
Apr 28, 2016 33.92 33.92 33.00 33.23 25,197 -0.31(-0.92%)
Apr 27, 2016 33.80 33.97 33.21 33.53 31,405 -0.36(-1.06%)
Apr 26, 2016 33.17 34.21 33.17 33.89 21,837 +0.62(+1.87%)
Apr 25, 2016 34.86 34.86 32.97 33.27 27,374 -1.57(-4.50%)
Apr 22, 2016 34.84 35.53 34.72 34.84 16,401 +0.08(+0.22%)
Apr 21, 2016 34.47 34.85 34.41 34.76 16,765 +0.15(+0.44%)
Apr 20, 2016 34.82 34.85 34.02 34.61 28,085 +0.86(+2.55%)
Apr 19, 2016 33.10 34.06 32.72 33.75 26,235 +0.83(+2.51%)
Apr 18, 2016 32.59 33.05 32.09 32.92 35,948 +0.30(+0.91%)
Apr 15, 2016 32.57 32.82 32.07 32.62 50,681 +0.07(+0.21%)
Apr 14, 2016 32.11 32.94 31.84 32.55 22,976 +0.52(+1.62%)
Apr 13, 2016 31.13 32.30 30.83 32.03 48,693 +0.98(+3.16%)
Apr 12, 2016 29.88 31.30 29.88 31.05 28,642 +1.25(+4.21%)
Apr 11, 2016 30.54 30.54 29.72 29.80 15,580 -0.29(-0.96%)
Apr 08, 2016 30.14 30.48 29.65 30.09 29,811 +0.14(+0.48%)
Apr 07, 2016 31.21 31.41 29.87 29.94 34,402 -1.35(-4.31%)
Apr 06, 2016 31.20 31.54 30.73 31.29 28,718 +0.28(+0.91%)
Apr 05, 2016 31.33 31.33 30.52 31.01 27,677 -0.36(-1.14%)
Apr 04, 2016 31.74 31.97 31.29 31.37 30,573 -0.33(-1.05%)
Apr 01, 2016 31.36 31.76 30.94 31.70 31,319 +0.10(+0.32%)
Mar 31, 2016 31.55 31.74 31.48 31.60 32,031 -0.22(-0.70%)
Mar 30, 2016 31.72 32.17 31.56 31.82 34,278 +0.14(+0.43%)
Mar 29, 2016 31.78 31.81 31.14 31.68 71,173 +0.20(+0.62%)
Mar 28, 2016 31.61 32.04 30.68 31.49 38,120 -0.04(-0.14%)
Mar 24, 2016 31.32 31.53 31.53 31.53 79,406 +0.36(+1.15%)
Mar 23, 2016 32.53 32.53 31.13 31.17 44,170 -1.17(-3.61%)
Mar 22, 2016 32.01 32.91 31.99 32.34 58,443 +0.03(+0.11%)
Mar 21, 2016 31.86 32.68 31.53 32.30 60,991 +0.43(+1.36%)
Mar 18, 2016 32.18 32.79 31.43 31.87 157,787 -0.10(-0.32%)
Mar 17, 2016 31.15 32.13 31.15 31.97 24,400 +0.59(+1.87%)
Mar 16, 2016 31.04 31.78 31.01 31.38 15,761 +0.28(+0.90%)
Mar 15, 2016 31.22 31.48 30.68 31.10 20,291 -0.28(-0.90%)
Mar 14, 2016 31.89 32.07 30.95 31.38 54,570 -0.49(-1.52%)
Mar 11, 2016 31.55 32.27 31.54 31.87 70,985 +0.43(+1.36%)
Mar 10, 2016 31.94 32.12 30.90 31.44 31,123 +0.20(+0.65%)
Mar 09, 2016 31.40 31.50 30.88 31.24 20,757 +0.01(+0.03%)
Mar 08, 2016 32.00 32.00 30.87 31.23 37,735 -0.95(-2.97%)
Mar 07, 2016 31.91 32.55 31.78 32.18 36,465 +0.39(+1.23%)
Mar 04, 2016 31.32 32.27 31.10 31.79 104,160 +0.26(+0.84%)
Mar 03, 2016 31.84 31.86 30.76 31.53 63,253 -0.34(-1.07%)
Mar 02, 2016 30.19 32.37 30.11 31.87 75,673 +1.48(+4.88%)
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.