Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.69 35.84 35.36 35.69 1,801,208 +0.10(+0.27%)
Jul 28, 2016 36.00 36.06 35.51 35.59 3,561,522 -0.50(-1.38%)
Jul 27, 2016 35.98 37.08 35.93 36.09 5,581,645 +0.29(+0.81%)
Jul 26, 2016 34.31 36.14 33.97 35.80 11,308,480 +1.83(+5.38%)
Jul 25, 2016 33.61 34.03 33.38 33.97 2,713,402 +0.41(+1.23%)
Jul 22, 2016 33.66 34.03 33.22 33.56 4,193,599 +0.56(+1.70%)
Jul 21, 2016 33.47 33.51 32.82 33.00 2,622,293 -0.46(-1.39%)
Jul 20, 2016 32.82 33.56 32.82 33.47 2,081,491 +0.38(+1.14%)
Jul 19, 2016 32.94 33.29 32.90 33.09 1,747,085 -0.27(-0.81%)
Jul 18, 2016 33.40 33.49 33.20 33.36 1,518,196 +0.30(+0.90%)
Jul 15, 2016 33.35 33.35 33.05 33.06 2,183,879 -0.15(-0.45%)
Jul 14, 2016 33.26 33.38 32.77 33.21 1,271,557 +0.19(+0.58%)
Jul 13, 2016 33.16 33.24 32.93 33.02 1,309,937 +0.00(+0.00%)
Jul 12, 2016 32.85 33.02 32.66 33.02 2,275,316 +0.52(+1.59%)
Jul 11, 2016 32.49 32.73 32.43 32.50 1,993,726 +0.23(+0.70%)
Jul 08, 2016 31.86 32.38 31.70 32.28 3,158,432 +0.58(+1.82%)
Jul 07, 2016 31.22 31.80 31.22 31.70 2,260,084 +0.79(+2.55%)
Jul 05, 2016 30.89 31.03 30.60 30.91 2,332,262 -0.16(-0.51%)
Jul 01, 2016 30.91 31.07 31.07 31.07 1,486,251 -0.17(-0.53%)
Jun 30, 2016 30.76 31.25 30.55 31.23 2,313,968 +0.57(+1.86%)
Jun 29, 2016 30.41 30.68 30.34 30.67 1,820,774 +0.53(+1.77%)
Jun 28, 2016 29.95 30.35 29.81 30.13 2,930,480 +0.52(+1.74%)
Jun 27, 2016 30.33 30.42 29.22 29.62 4,545,810 -1.10(-3.59%)
Jun 24, 2016 31.62 32.33 30.68 30.72 9,433,297 -2.44(-7.36%)
Jun 23, 2016 32.87 33.17 32.70 33.16 2,080,134 +0.65(+1.99%)
Jun 22, 2016 32.73 32.84 32.45 32.51 1,685,475 -0.25(-0.77%)
Jun 21, 2016 32.44 32.77 32.31 32.77 2,651,145 +0.38(+1.16%)
Jun 20, 2016 32.36 32.77 32.30 32.39 1,890,164 +0.51(+1.59%)
Jun 17, 2016 32.21 32.70 31.56 31.88 2,981,625 -0.57(-1.75%)
Jun 16, 2016 32.28 32.49 31.96 32.45 1,321,409 +0.02(+0.05%)
Jun 15, 2016 32.77 32.77 32.36 32.43 1,758,002 -0.25(-0.78%)
Jun 14, 2016 32.71 32.74 32.40 32.69 2,318,675 -0.04(-0.11%)
Jun 13, 2016 32.84 33.17 32.70 32.72 1,692,283 -0.21(-0.64%)
Jun 10, 2016 32.71 33.10 32.71 32.93 1,951,912 -0.20(-0.61%)
Jun 09, 2016 32.84 33.18 32.84 33.13 1,520,114 -0.01(-0.03%)
Jun 08, 2016 32.91 33.25 32.85 33.14 1,454,846 +0.25(+0.77%)
Jun 07, 2016 33.13 33.17 32.76 32.89 1,815,418 -0.09(-0.27%)
Jun 06, 2016 33.19 33.40 32.97 32.98 1,719,117 -0.18(-0.55%)
Jun 03, 2016 33.54 33.56 32.91 33.16 2,107,818 -0.25(-0.76%)
Jun 02, 2016 33.33 33.48 33.26 33.41 1,597,184 -0.09(-0.26%)
Jun 01, 2016 33.12 33.52 32.95 33.50 1,454,638 +0.28(+0.84%)
May 31, 2016 33.00 33.26 32.91 33.22 2,532,673 +0.24(+0.72%)
May 27, 2016 32.79 32.98 32.98 32.98 1,416,092 +0.18(+0.56%)
May 26, 2016 32.84 32.92 32.68 32.80 1,345,421 -0.05(-0.16%)
May 25, 2016 32.87 33.02 32.59 32.85 3,010,047 +0.05(+0.16%)
May 24, 2016 32.20 32.85 32.08 32.80 2,405,178 +0.77(+2.40%)
May 23, 2016 31.71 32.31 31.50 32.03 1,942,623 +0.13(+0.41%)
May 20, 2016 31.55 32.14 31.51 31.90 2,325,289 +0.67(+2.13%)
May 19, 2016 31.21 31.41 30.92 31.23 1,190,302 -0.16(-0.50%)
May 18, 2016 30.94 31.61 30.87 31.39 1,664,820 +0.37(+1.18%)
May 17, 2016 31.03 31.57 30.84 31.02 2,367,854 -0.53(-1.69%)
May 16, 2016 31.19 31.75 31.19 31.56 1,939,341 +0.33(+1.06%)
May 13, 2016 31.26 31.51 31.11 31.23 1,778,125 +0.05(+0.17%)
May 12, 2016 31.64 31.83 30.89 31.18 2,821,045 -0.42(-1.32%)
May 11, 2016 31.52 31.83 31.18 31.59 1,406,928 -0.10(-0.30%)
May 10, 2016 31.21 31.69 31.04 31.69 2,522,874 +0.56(+1.81%)
May 09, 2016 31.10 31.39 31.00 31.12 1,697,625 +0.00(+0.00%)
May 06, 2016 30.82 31.12 30.65 31.12 1,836,967 +0.15(+0.48%)
May 05, 2016 31.09 31.18 30.48 30.98 1,780,730 +0.09(+0.28%)
May 04, 2016 31.18 31.26 30.80 30.89 2,107,519 -0.42(-1.33%)
May 03, 2016 31.29 31.52 31.18 31.31 1,491,826 -0.30(-0.93%)
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.