Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.64 31.77 31.41 31.56 4,253,650 -0.08(-0.24%)
Jul 28, 2016 31.82 31.82 31.45 31.63 5,330,418 +0.04(+0.13%)
Jul 27, 2016 31.43 31.68 31.33 31.59 8,576,499 +0.67(+2.17%)
Jul 26, 2016 31.03 31.10 30.75 30.92 4,788,037 +0.08(+0.27%)
Jul 25, 2016 30.76 30.85 30.56 30.84 2,938,607 +0.11(+0.36%)
Jul 22, 2016 30.72 30.79 30.64 30.72 3,263,932 +0.20(+0.64%)
Jul 21, 2016 30.70 30.79 30.51 30.53 4,419,112 -0.35(-1.13%)
Jul 20, 2016 30.92 31.02 30.83 30.88 3,164,445 +0.27(+0.89%)
Jul 19, 2016 30.72 30.82 30.56 30.61 3,540,936 -0.36(-1.18%)
Jul 18, 2016 30.79 31.03 30.78 30.97 4,788,473 +0.22(+0.71%)
Jul 15, 2016 30.86 30.94 30.68 30.75 4,201,324 +0.04(+0.11%)
Jul 14, 2016 30.90 30.91 30.58 30.72 5,758,082 +0.08(+0.27%)
Jul 13, 2016 30.77 30.92 30.53 30.63 5,058,315 +0.02(+0.07%)
Jul 12, 2016 30.60 30.71 30.46 30.61 7,109,872 +0.14(+0.46%)
Jul 11, 2016 30.50 30.65 30.39 30.47 4,242,202 +0.10(+0.32%)
Jul 08, 2016 30.21 30.53 30.35 30.37 3,103,410 +0.03(+0.09%)
Jul 07, 2016 30.65 30.67 30.25 30.35 4,946,117 -0.22(-0.71%)
Jul 06, 2016 30.16 30.60 30.10 30.56 4,591,097 +0.11(+0.34%)
Jul 05, 2016 30.37 30.61 30.35 30.46 6,022,576 +0.23(+0.76%)
Jul 01, 2016 29.96 30.23 30.23 30.23 4,544,246 -0.12(-0.39%)
Jun 30, 2016 29.77 30.34 29.72 30.35 6,652,148 +0.62(+2.07%)
Jun 29, 2016 29.69 29.87 29.42 29.73 7,151,580 +0.79(+2.73%)
Jun 28, 2016 28.63 29.00 28.59 28.94 5,924,896 +0.83(+2.96%)
Jun 27, 2016 28.16 28.34 27.77 28.11 9,736,629 -0.46(-1.62%)
Jun 24, 2016 28.36 29.25 28.34 28.57 13,635,153 -1.23(-4.14%)
Jun 23, 2016 29.81 29.82 29.39 29.80 4,654,526 +0.56(+1.92%)
Jun 22, 2016 29.20 29.62 29.19 29.24 4,782,457 +0.08(+0.26%)
Jun 21, 2016 29.25 29.39 29.09 29.16 5,772,265 +0.11(+0.39%)
Jun 20, 2016 29.60 29.60 29.00 29.05 8,235,075 +0.81(+2.88%)
Jun 17, 2016 28.41 28.42 28.05 28.24 5,730,282 -0.17(-0.59%)
Jun 16, 2016 27.82 28.44 27.75 28.41 7,370,687 +0.37(+1.32%)
Jun 15, 2016 28.36 28.48 28.01 28.04 6,434,753 -0.01(-0.02%)
Jun 14, 2016 28.17 28.29 27.84 28.04 7,483,852 -0.55(-1.91%)
Jun 13, 2016 28.57 28.86 28.56 28.59 6,100,459 -0.07(-0.24%)
Jun 10, 2016 28.73 28.83 28.55 28.66 9,534,858 -0.79(-2.69%)
Jun 09, 2016 29.31 29.57 29.30 29.45 4,238,414 -0.32(-1.06%)
Jun 08, 2016 29.79 29.86 29.67 29.76 3,654,756 -0.13(-0.45%)
Jun 07, 2016 29.97 30.06 29.89 29.90 3,620,359 -0.11(-0.35%)
Jun 06, 2016 30.05 30.21 29.90 30.00 3,783,318 -0.03(-0.09%)
Jun 03, 2016 29.98 30.07 29.66 30.03 4,358,815 +0.34(+1.13%)
Jun 02, 2016 29.41 29.71 29.37 29.69 3,988,224 +0.18(+0.59%)
Jun 01, 2016 29.67 29.60 29.41 29.52 4,052,168 -0.15(-0.50%)
May 31, 2016 29.88 29.92 29.58 29.67 3,806,070 -0.27(-0.89%)
May 27, 2016 29.91 29.93 29.93 29.93 2,919,097 -0.24(-0.79%)
May 26, 2016 30.11 30.24 30.08 30.17 2,647,507 -0.02(-0.07%)
May 25, 2016 30.18 30.27 30.02 30.19 3,781,317 +0.29(+0.96%)
May 24, 2016 29.81 29.96 29.79 29.90 3,745,104 +0.49(+1.67%)
May 23, 2016 29.46 29.55 29.35 29.41 2,332,491 +0.00(+0.00%)
May 20, 2016 29.37 29.53 29.35 29.41 3,625,118 +0.13(+0.45%)
May 19, 2016 29.48 29.49 29.01 29.28 4,084,457 -0.43(-1.44%)
May 18, 2016 29.69 29.86 29.51 29.71 3,128,970 +0.25(+0.83%)
May 17, 2016 29.69 29.72 29.39 29.46 2,893,019 -0.19(-0.64%)
May 16, 2016 29.21 29.69 29.20 29.65 4,453,501 +0.31(+1.05%)
May 13, 2016 29.27 29.52 29.26 29.34 2,926,141 -0.11(-0.38%)
May 12, 2016 29.95 29.96 29.38 29.46 4,149,593 -0.12(-0.40%)
May 11, 2016 29.57 29.82 29.55 29.58 4,988,034 -0.20(-0.66%)
May 10, 2016 29.55 29.78 29.44 29.77 8,012,449 +0.33(+1.10%)
May 09, 2016 29.26 29.54 29.25 29.45 4,196,423 +0.29(+1.00%)
May 06, 2016 29.14 29.23 28.93 29.16 3,824,767 -0.20(-0.68%)
May 05, 2016 29.21 29.44 29.16 29.36 4,895,029 +0.05(+0.17%)
May 04, 2016 29.25 29.38 29.18 29.31 4,856,378 -0.55(-1.83%)
May 03, 2016 29.96 30.08 29.76 29.85 6,286,478 -0.10(-0.35%)
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.