Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.78 29.78 29.78 0 +0.06(+0.20%)
Jul 28, 2016 29.14 30.02 29.03 29.72 134,599 +0.58(+1.99%)
Jul 27, 2016 29.25 29.84 28.99 29.14 96,650 -0.09(-0.31%)
Jul 26, 2016 29.01 29.41 28.93 29.23 70,882 +0.02(+0.07%)
Jul 25, 2016 29.28 29.46 29.12 29.21 183,974 -0.32(-1.08%)
Jul 22, 2016 29.24 29.68 29.14 29.53 94,507 +0.30(+1.03%)
Jul 21, 2016 29.45 29.69 29.14 29.23 91,233 -0.22(-0.75%)
Jul 20, 2016 28.99 29.51 28.55 29.45 91,241 +0.43(+1.48%)
Jul 19, 2016 29.55 29.55 28.65 29.02 127,815 -0.58(-1.96%)
Jul 18, 2016 28.23 29.66 28.23 29.60 158,979 +1.13(+3.97%)
Jul 15, 2016 29.48 29.48 28.24 28.47 210,276 -0.78(-2.67%)
Jul 14, 2016 29.83 29.95 28.96 29.25 394,983 -0.45(-1.52%)
Jul 13, 2016 30.76 30.80 29.68 29.70 207,078 -0.94(-3.07%)
Jul 12, 2016 30.75 31.40 30.44 30.64 273,542 +0.04(+0.13%)
Jul 11, 2016 30.47 31.11 30.47 30.60 176,845 -1.00(-3.16%)
Jul 08, 2016 32.17 31.45 31.60 71,720 +0.67(+2.17%)
Jul 07, 2016 32.25 32.25 30.85 30.93 77,314 -1.26(-3.91%)
Jul 05, 2016 32.86 32.86 31.87 32.19 186,180 -0.82(-2.48%)
Jul 04, 2016 32.07 33.24 32.00 33.01 31,798 +0.98(+3.06%)
Jun 30, 2016 32.03 32.03 32.03 0 -0.43(-1.32%)
Jun 29, 2016 32.38 33.25 32.17 32.46 80,827 +0.39(+1.22%)
Jun 28, 2016 31.78 32.36 31.54 32.07 135,575 +1.21(+3.92%)
Jun 27, 2016 31.61 31.61 30.44 30.86 64,071 -0.88(-2.77%)
Jun 24, 2016 31.87 32.52 31.45 31.74 104,419 -1.18(-3.58%)
Jun 23, 2016 32.27 33.15 32.27 32.92 103,449 +1.00(+3.13%)
Jun 22, 2016 32.30 32.60 31.75 31.92 94,189 -0.43(-1.33%)
Jun 21, 2016 31.59 32.60 31.38 32.35 76,748 +0.60(+1.89%)
Jun 20, 2016 31.63 32.16 31.41 31.75 91,745 +0.47(+1.50%)
Jun 17, 2016 31.07 31.93 31.07 31.28 130,858 +0.35(+1.13%)
Jun 16, 2016 31.17 31.20 30.39 30.93 98,351 -0.49(-1.56%)
Jun 15, 2016 31.09 31.72 31.09 31.42 93,628 -0.20(-0.63%)
Jun 14, 2016 31.18 31.66 30.98 31.62 74,494 +0.31(+0.99%)
Jun 13, 2016 31.25 31.34 30.54 31.31 326,522 +0.63(+2.05%)
Jun 10, 2016 31.81 32.34 30.55 30.68 101,313 -2.00(-6.12%)
Jun 09, 2016 32.30 33.12 32.25 32.68 57,487 -0.26(-0.79%)
Jun 08, 2016 33.31 33.41 32.90 32.94 165,937 -0.05(-0.15%)
Jun 07, 2016 32.20 33.38 32.19 32.99 117,935 +0.84(+2.61%)
Jun 06, 2016 32.01 32.18 31.63 32.15 108,804 +0.38(+1.20%)
Jun 03, 2016 32.30 32.30 31.52 31.77 65,393 -0.45(-1.40%)
Jun 02, 2016 31.46 32.28 31.43 32.22 98,374 +0.61(+1.93%)
Jun 01, 2016 31.35 31.84 31.15 31.61 132,837 +0.14(+0.44%)
May 31, 2016 30.72 31.79 30.68 31.47 169,210 +1.19(+3.93%)
May 30, 2016 30.73 30.82 30.02 30.28 80,505 -0.24(-0.79%)
May 27, 2016 29.86 30.87 29.56 30.52 108,834 +0.75(+2.52%)
May 26, 2016 30.20 30.20 29.17 29.77 99,264 -0.05(-0.17%)
May 25, 2016 29.64 30.03 29.38 29.82 219,377 -0.05(-0.17%)
May 24, 2016 30.08 30.55 29.74 29.87 156,344 -0.13(-0.43%)
May 20, 2016 30.00 30.00 30.00 0 +0.12(+0.40%)
May 19, 2016 29.27 29.90 29.11 29.88 151,904 +0.31(+1.05%)
May 18, 2016 29.99 29.99 29.37 29.57 173,239 -0.48(-1.60%)
May 17, 2016 29.89 30.38 29.41 30.05 116,343 +0.45(+1.52%)
May 16, 2016 29.18 30.30 29.18 29.60 160,333 +0.51(+1.75%)
May 13, 2016 28.99 29.28 28.84 29.09 184,740 +0.02(+0.07%)
May 12, 2016 30.23 30.36 27.84 29.07 435,634 -2.50(-7.92%)
May 11, 2016 30.67 32.03 30.64 31.57 107,539 +0.60(+1.94%)
May 10, 2016 31.13 31.79 30.74 30.97 109,033 +0.09(+0.29%)
May 09, 2016 32.32 32.32 30.47 30.88 154,722 -1.42(-4.40%)
May 06, 2016 30.77 32.48 30.52 32.30 159,485 +1.30(+4.19%)
May 05, 2016 32.07 32.09 30.76 31.00 93,360 -0.60(-1.90%)
May 04, 2016 31.34 32.11 30.97 31.60 121,708 +0.26(+0.83%)
May 03, 2016 31.78 31.78 30.68 31.34 147,018 -0.53(-1.66%)
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.