Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 32.50 33.65 32.22 33.47 354,890 +0.75(+2.29%)
Jul 28, 2016 32.76 33.07 32.51 32.72 204,923 -0.13(-0.40%)
Jul 27, 2016 33.34 33.99 32.80 32.85 202,243 -0.43(-1.29%)
Jul 26, 2016 33.27 33.87 32.91 33.28 210,881 -0.19(-0.57%)
Jul 25, 2016 33.80 34.47 33.30 33.47 368,308 -0.89(-2.59%)
Jul 22, 2016 34.40 34.93 34.00 34.36 414,666 -0.15(-0.43%)
Jul 21, 2016 34.91 34.99 34.08 34.51 631,129 -0.84(-2.38%)
Jul 20, 2016 34.92 35.52 34.41 35.35 268,388 +0.12(+0.34%)
Jul 19, 2016 35.35 35.51 34.80 35.23 432,972 -0.32(-0.90%)
Jul 18, 2016 34.83 35.88 34.81 35.55 245,652 +0.25(+0.71%)
Jul 15, 2016 35.76 35.95 34.98 35.30 289,943 -0.29(-0.81%)
Jul 14, 2016 35.44 35.62 35.10 35.59 170,487 +0.35(+0.99%)
Jul 13, 2016 35.11 35.61 34.78 35.24 225,277 -0.02(-0.06%)
Jul 12, 2016 35.07 35.94 34.92 35.26 706,733 +0.84(+2.44%)
Jul 11, 2016 34.41 35.13 34.38 34.42 267,416 +0.29(+0.85%)
Jul 08, 2016 34.10 34.58 33.96 34.13 395,459 +0.09(+0.26%)
Jul 07, 2016 34.67 35.97 33.91 34.04 481,184 -0.37(-1.08%)
Jul 06, 2016 33.75 34.61 33.56 34.41 502,358 +0.20(+0.58%)
Jul 05, 2016 34.08 34.58 33.87 34.21 394,699 -0.65(-1.86%)
Jul 01, 2016 34.64 34.86 34.86 34.86 264,800 +0.37(+1.07%)
Jun 30, 2016 35.72 35.98 34.47 34.49 486,012 -1.23(-3.44%)
Jun 29, 2016 35.01 36.32 34.91 35.72 596,556 +1.01(+2.91%)
Jun 28, 2016 33.18 34.77 33.18 34.71 402,042 +2.35(+7.26%)
Jun 27, 2016 34.50 34.74 31.77 32.36 843,294 -2.40(-6.90%)
Jun 24, 2016 35.29 36.19 33.97 34.76 587,654 -2.01(-5.47%)
Jun 23, 2016 36.00 36.78 35.38 36.77 353,662 +1.27(+3.58%)
Jun 22, 2016 35.15 35.90 34.64 35.50 698,105 +0.49(+1.40%)
Jun 21, 2016 33.70 35.13 33.38 35.01 643,056 +1.13(+3.34%)
Jun 20, 2016 34.04 34.73 33.80 33.88 747,308 +0.65(+1.96%)
Jun 17, 2016 33.73 34.08 32.82 33.23 1,993,337 -0.04(-0.12%)
Jun 16, 2016 32.99 33.37 32.17 33.27 453,105 -0.08(-0.24%)
Jun 15, 2016 33.35 33.97 32.25 33.35 558,569 -0.09(-0.27%)
Jun 14, 2016 34.05 34.37 32.53 33.44 730,741 -0.88(-2.56%)
Jun 13, 2016 34.42 34.48 33.62 34.32 486,211 -0.45(-1.29%)
Jun 10, 2016 36.09 36.64 34.57 34.77 597,591 -1.80(-4.92%)
Jun 09, 2016 36.49 37.22 36.05 36.57 426,135 -0.37(-1.00%)
Jun 08, 2016 38.00 38.14 36.59 36.94 438,001 -0.89(-2.35%)
Jun 07, 2016 37.69 38.15 37.19 37.83 485,091 +0.49(+1.31%)
Jun 06, 2016 36.29 37.63 35.97 37.34 381,003 +1.54(+4.30%)
Jun 03, 2016 36.15 36.51 35.13 35.80 159,470 -0.09(-0.25%)
Jun 02, 2016 34.54 36.28 33.68 35.89 604,603 +0.94(+2.69%)
Jun 01, 2016 33.05 35.22 33.01 34.95 375,242 +1.42(+4.24%)
May 31, 2016 34.06 34.63 33.23 33.53 553,058 -0.48(-1.41%)
May 27, 2016 33.30 34.01 34.01 34.01 468,800 +0.38(+1.13%)
May 26, 2016 34.93 34.93 33.61 33.63 477,918 -0.87(-2.52%)
May 25, 2016 33.82 34.77 33.37 34.50 590,418 +1.10(+3.29%)
May 24, 2016 33.55 34.37 33.12 33.40 468,916 -0.17(-0.51%)
May 23, 2016 34.07 34.79 33.43 33.57 481,522 -0.91(-2.64%)
May 20, 2016 33.38 34.82 32.95 34.48 348,017 +1.11(+3.33%)
May 19, 2016 32.43 33.48 31.88 33.37 493,632 +0.56(+1.71%)
May 18, 2016 33.72 33.88 32.70 32.81 426,647 -1.39(-4.06%)
May 17, 2016 34.15 35.08 33.93 34.20 386,451 -0.09(-0.26%)
May 16, 2016 34.19 35.18 34.11 34.29 491,703 +0.73(+2.18%)
May 13, 2016 34.30 34.56 33.28 33.56 442,649 -0.82(-2.39%)
May 12, 2016 34.79 34.92 33.92 34.38 429,124 +0.08(+0.23%)
May 11, 2016 33.56 34.87 32.92 34.30 539,020 +0.57(+1.69%)
May 10, 2016 34.31 34.66 33.48 33.73 334,416 -0.01(-0.03%)
May 09, 2016 34.84 35.30 32.84 33.74 753,787 -1.62(-4.58%)
May 06, 2016 34.76 35.98 34.76 35.36 519,740 +0.13(+0.37%)
May 05, 2016 33.05 35.83 32.70 35.23 627,771 +0.67(+1.94%)
May 04, 2016 32.70 34.67 32.70 34.56 936,335 +1.85(+5.66%)
May 03, 2016 32.11 32.95 32.05 32.71 618,061 -0.21(-0.64%)
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.