Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 36.85 37.16 36.83 37.08 482,096 +0.27(+0.73%)
May 27, 2016 36.78 36.81 36.81 36.81 251,800 +0.08(+0.22%)
May 26, 2016 36.51 36.82 36.38 36.73 360,700 +0.22(+0.60%)
May 25, 2016 36.82 36.97 36.57 36.51 556,296 -0.25(-0.68%)
May 24, 2016 36.64 36.96 36.63 36.76 303,712 +0.23(+0.63%)
May 23, 2016 36.68 36.70 36.43 36.53 298,186 -0.17(-0.46%)
May 20, 2016 36.27 36.80 36.19 36.70 476,964 +0.41(+1.13%)
May 19, 2016 36.23 36.37 35.92 36.29 531,284 -0.14(-0.38%)
May 18, 2016 35.70 36.49 35.54 36.43 683,629 +0.65(+1.82%)
May 17, 2016 36.33 36.47 35.62 35.78 455,582 -0.59(-1.62%)
May 16, 2016 36.30 36.54 36.21 36.37 318,471 +0.12(+0.33%)
May 13, 2016 36.37 36.50 36.11 36.25 390,523 -0.17(-0.47%)
May 12, 2016 36.42 36.65 36.33 36.42 334,341 +0.09(+0.25%)
May 11, 2016 36.40 36.85 36.31 36.33 364,129 -0.17(-0.47%)
May 10, 2016 36.12 36.63 36.05 36.50 390,950 +0.49(+1.36%)
May 09, 2016 35.61 36.33 35.61 36.01 554,552 +0.31(+0.87%)
May 06, 2016 35.90 36.22 35.69 35.70 399,928 -0.40(-1.11%)
May 05, 2016 36.26 36.35 35.87 36.10 490,143 +0.02(+0.06%)
May 04, 2016 35.89 36.37 35.76 36.08 318,888 -0.03(-0.08%)
May 03, 2016 36.07 36.35 35.81 36.11 475,050 -0.23(-0.63%)
May 02, 2016 35.60 36.36 35.55 36.34 531,916 +0.76(+2.14%)
Apr 29, 2016 35.51 35.90 35.36 35.58 355,736 +0.06(+0.17%)
Apr 28, 2016 35.85 35.89 35.48 35.52 433,476 -0.49(-1.36%)
Apr 27, 2016 35.99 36.22 35.89 36.01 324,390 +0.00(+0.00%)
Apr 26, 2016 36.11 36.27 35.94 36.01 407,754 -0.07(-0.19%)
Apr 25, 2016 36.29 36.31 35.91 36.08 317,569 -0.24(-0.66%)
Apr 22, 2016 36.23 36.42 35.96 36.32 470,913 +0.02(+0.06%)
Apr 21, 2016 36.23 36.83 36.09 36.30 634,102 -0.20(-0.55%)
Apr 20, 2016 36.65 36.97 35.82 36.50 1,071,728 -0.04(-0.11%)
Apr 19, 2016 36.66 36.84 36.30 36.54 453,042 -0.01(-0.03%)
Apr 18, 2016 35.94 36.84 35.85 36.55 929,320 +0.59(+1.64%)
Apr 15, 2016 35.33 35.98 35.22 35.96 591,453 +0.53(+1.50%)
Apr 14, 2016 35.50 35.60 35.20 35.43 615,396 -0.11(-0.31%)
Apr 13, 2016 35.68 35.80 35.23 35.54 414,875 -0.09(-0.25%)
Apr 12, 2016 35.13 35.65 35.13 35.63 759,752 +0.50(+1.42%)
Apr 11, 2016 34.92 35.18 34.84 35.13 673,682 +0.31(+0.89%)
Apr 08, 2016 34.63 34.91 34.62 34.82 518,142 +0.36(+1.04%)
Apr 07, 2016 34.60 34.62 34.32 34.46 408,751 -0.21(-0.61%)
Apr 06, 2016 34.79 34.79 34.48 34.67 413,938 -0.20(-0.57%)
Apr 05, 2016 35.21 35.30 34.82 34.87 404,875 -0.36(-1.02%)
Apr 04, 2016 35.45 35.56 35.12 35.23 328,946 -0.16(-0.45%)
Apr 01, 2016 34.77 35.57 34.63 35.39 615,814 +0.45(+1.29%)
Mar 31, 2016 35.56 35.64 34.87 34.94 710,605 -0.57(-1.61%)
Mar 30, 2016 35.93 35.94 35.29 35.51 795,737 -0.29(-0.81%)
Mar 29, 2016 35.69 36.04 35.47 35.80 735,366 +0.08(+0.22%)
Mar 28, 2016 34.82 35.92 34.67 35.72 1,132,000 +0.32(+0.90%)
Mar 24, 2016 35.62 35.40 35.40 35.40 1,124,700 -0.43(-1.20%)
Mar 23, 2016 35.83 36.06 35.65 35.83 537,899 +0.00(+0.00%)
Mar 22, 2016 35.95 35.99 35.65 35.83 760,959 -0.17(-0.47%)
Mar 21, 2016 35.34 36.08 35.32 36.00 933,655 +0.60(+1.69%)
Mar 18, 2016 34.69 35.42 34.43 35.40 1,128,519 +0.50(+1.43%)
Mar 17, 2016 34.97 35.21 34.77 34.90 870,412 -0.02(-0.06%)
Mar 16, 2016 34.85 35.20 34.78 34.92 562,404 +0.06(+0.17%)
Mar 15, 2016 34.40 34.98 34.21 34.86 569,455 +0.34(+0.98%)
Mar 14, 2016 34.25 34.64 33.94 34.52 520,829 +0.11(+0.32%)
Mar 11, 2016 34.28 34.53 34.26 34.41 538,405 +0.31(+0.91%)
Mar 10, 2016 34.13 34.18 33.78 34.10 341,025 +0.06(+0.18%)
Mar 09, 2016 34.11 34.19 33.82 34.04 630,383 +0.02(+0.06%)
Mar 08, 2016 34.39 34.54 33.97 34.02 494,366 -0.61(-1.76%)
Mar 07, 2016 34.39 34.87 34.38 34.63 553,549 +0.17(+0.49%)
Mar 04, 2016 33.89 34.62 33.73 34.46 785,348 +0.47(+1.38%)
Mar 03, 2016 33.01 34.18 32.96 33.99 1,068,497 +0.88(+2.66%)
Mar 02, 2016 32.88 33.26 32.75 33.11 410,029 +0.20(+0.61%)
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.