Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.55 39.72 39.20 39.33 251,280 -0.24(-0.61%)
Jul 28, 2016 40.01 40.14 39.52 39.57 179,273 -0.43(-1.07%)
Jul 27, 2016 39.60 40.19 39.57 40.00 313,759 +0.33(+0.83%)
Jul 26, 2016 39.31 39.83 39.21 39.67 224,141 +0.26(+0.66%)
Jul 25, 2016 39.46 39.75 38.93 39.41 226,911 -0.04(-0.10%)
Jul 22, 2016 39.13 39.52 38.91 39.45 213,336 +0.15(+0.38%)
Jul 21, 2016 39.82 40.18 38.86 39.30 362,214 -0.17(-0.43%)
Jul 20, 2016 40.83 41.28 38.91 39.47 948,478 -0.83(-2.06%)
Jul 19, 2016 40.52 41.12 40.23 40.30 422,317 +0.05(+0.12%)
Jul 18, 2016 40.94 41.19 40.23 40.25 220,593 -0.41(-1.00%)
Jul 15, 2016 40.92 41.24 40.63 40.66 199,608 +0.02(+0.04%)
Jul 14, 2016 40.88 41.26 40.48 40.64 342,563 -0.03(-0.07%)
Jul 13, 2016 41.06 41.08 40.41 40.67 212,998 -0.14(-0.34%)
Jul 12, 2016 40.53 41.00 40.51 40.81 304,619 +0.37(+0.91%)
Jul 11, 2016 39.71 40.45 39.71 40.44 309,935 +0.79(+1.99%)
Jul 08, 2016 39.25 39.77 39.08 39.65 245,516 +0.57(+1.46%)
Jul 07, 2016 39.00 39.53 38.20 39.08 261,395 +2.23(+6.05%)
Jul 05, 2016 37.68 37.68 36.80 36.85 236,585 -0.96(-2.54%)
Jul 01, 2016 37.70 37.81 37.81 37.81 209,300 +0.01(+0.03%)
Jun 30, 2016 37.18 37.83 37.00 37.80 292,807 +0.53(+1.42%)
Jun 29, 2016 37.60 37.74 37.02 37.27 384,627 +0.13(+0.35%)
Jun 28, 2016 35.92 37.45 35.90 37.14 560,427 +1.18(+3.28%)
Jun 27, 2016 35.53 36.05 35.13 35.96 454,472 -0.04(-0.11%)
Jun 24, 2016 34.73 36.38 34.48 36.00 619,751 -0.55(-1.50%)
Jun 23, 2016 36.17 36.64 35.80 36.55 179,638 +0.89(+2.50%)
Jun 22, 2016 35.25 36.30 35.23 35.66 242,733 +0.45(+1.28%)
Jun 21, 2016 36.21 36.38 35.01 35.21 301,805 -1.01(-2.79%)
Jun 20, 2016 34.98 36.55 34.87 36.22 483,543 +1.57(+4.53%)
Jun 17, 2016 35.47 35.47 34.63 34.65 479,564 -0.88(-2.48%)
Jun 16, 2016 35.41 35.71 35.06 35.53 251,464 -0.22(-0.62%)
Jun 15, 2016 35.97 36.05 35.68 35.75 200,483 -0.13(-0.36%)
Jun 14, 2016 36.35 36.35 35.13 35.88 406,109 -0.65(-1.78%)
Jun 13, 2016 36.13 36.62 35.80 36.53 400,288 +0.14(+0.38%)
Jun 10, 2016 36.33 36.94 36.12 36.39 524,693 -0.32(-0.87%)
Jun 09, 2016 35.23 36.77 35.23 36.71 471,418 +1.44(+4.08%)
Jun 08, 2016 35.27 35.43 34.78 35.27 196,965 -0.07(-0.20%)
Jun 07, 2016 34.93 35.48 34.68 35.34 233,094 +0.39(+1.12%)
Jun 06, 2016 34.12 35.21 34.12 34.95 197,712 +0.79(+2.31%)
Jun 03, 2016 34.39 34.70 33.83 34.16 316,817 +0.19(+0.56%)
Jun 02, 2016 33.18 34.00 33.18 33.97 192,945 +0.51(+1.52%)
Jun 01, 2016 32.23 33.52 32.14 33.46 311,701 +1.13(+3.50%)
May 31, 2016 32.78 32.95 32.24 32.33 362,530 -0.37(-1.13%)
May 27, 2016 32.08 32.70 32.70 32.70 413,500 +0.77(+2.41%)
May 26, 2016 32.84 32.84 31.90 31.93 435,284 -0.96(-2.92%)
May 25, 2016 33.72 33.79 32.87 32.89 266,042 -0.66(-1.97%)
May 24, 2016 32.76 33.73 32.51 33.55 200,403 +1.05(+3.23%)
May 23, 2016 32.80 33.22 32.38 32.50 180,131 -0.36(-1.10%)
May 20, 2016 32.45 33.04 32.01 32.86 174,690 +0.67(+2.08%)
May 19, 2016 32.76 32.95 31.86 32.19 200,725 -0.56(-1.71%)
May 18, 2016 32.10 32.88 32.01 32.75 170,801 +0.42(+1.31%)
May 17, 2016 32.78 33.32 32.00 32.33 246,112 -0.43(-1.33%)
May 16, 2016 32.00 33.11 32.00 32.76 207,535 +0.74(+2.31%)
May 13, 2016 32.41 32.57 31.80 32.02 215,755 -0.47(-1.45%)
May 12, 2016 32.48 32.74 32.05 32.49 310,234 +0.00(+0.00%)
May 11, 2016 32.92 33.20 32.38 32.49 238,431 -0.54(-1.63%)
May 10, 2016 33.03 33.20 32.63 33.03 216,650 +0.25(+0.76%)
May 09, 2016 32.26 33.19 32.14 32.78 220,764 +0.64(+1.99%)
May 06, 2016 32.13 32.54 31.61 32.14 423,596 -0.17(-0.53%)
May 05, 2016 32.27 32.52 32.08 32.31 269,520 +0.27(+0.84%)
May 04, 2016 31.57 32.29 31.19 32.04 368,956 +0.26(+0.82%)
May 03, 2016 31.71 32.22 31.48 31.78 313,343 -0.22(-0.69%)
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.