Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 36.68 36.95 36.65 36.89 21,513,828 +0.22(+0.60%)
Jul 28, 2016 36.88 36.91 36.50 36.67 16,256,654 -0.18(-0.49%)
Jul 27, 2016 36.75 36.92 36.65 36.85 15,061,760 +0.02(+0.05%)
Jul 26, 2016 36.83 36.87 36.65 36.83 12,119,308 +0.05(+0.14%)
Jul 25, 2016 36.80 36.84 36.51 36.78 12,175,264 +0.04(+0.11%)
Jul 22, 2016 36.80 36.84 36.68 36.74 13,481,509 +0.03(+0.08%)
Jul 21, 2016 36.67 36.82 36.52 36.71 13,212,564 +0.03(+0.08%)
Jul 20, 2016 36.90 36.93 36.68 36.68 12,274,252 +0.04(+0.11%)
Jul 19, 2016 36.67 36.87 36.55 36.64 16,712,509 +0.00(+0.00%)
Jul 18, 2016 36.69 36.99 36.55 36.64 16,914,164 -0.13(-0.35%)
Jul 15, 2016 36.97 37.19 36.63 36.77 25,090,491 -0.15(-0.41%)
Jul 14, 2016 36.49 36.96 36.25 36.92 27,661,288 +0.61(+1.68%)
Jul 13, 2016 36.28 36.43 36.21 36.31 13,862,889 +0.07(+0.19%)
Jul 12, 2016 36.15 36.30 36.03 36.24 16,190,793 +0.09(+0.25%)
Jul 11, 2016 36.07 36.35 36.03 36.15 16,515,071 +0.03(+0.08%)
Jul 08, 2016 35.88 36.19 35.76 36.12 17,792,142 +0.35(+0.98%)
Jul 07, 2016 35.79 35.93 35.55 35.77 18,103,056 -0.09(-0.25%)
Jul 06, 2016 35.82 35.90 35.38 35.86 25,831,765 +0.05(+0.14%)
Jul 05, 2016 35.54 35.92 35.45 35.81 20,846,896 +0.24(+0.67%)
Jul 01, 2016 35.15 35.57 35.57 35.57 19,327,600 +0.36(+1.02%)
Jun 30, 2016 35.14 35.27 34.94 35.21 26,993,546 +0.20(+0.57%)
Jun 29, 2016 34.62 35.15 34.57 35.01 24,864,095 +0.57(+1.66%)
Jun 28, 2016 34.15 34.47 33.94 34.44 23,784,176 +0.64(+1.89%)
Jun 27, 2016 33.80 33.98 33.53 33.80 29,846,483 -0.17(-0.50%)
Jun 24, 2016 33.80 34.45 33.75 33.97 44,000,223 -0.62(-1.79%)
Jun 23, 2016 34.70 34.74 34.30 34.59 23,823,062 +0.12(+0.35%)
Jun 22, 2016 34.74 34.95 34.41 34.47 25,156,802 -0.28(-0.81%)
Jun 21, 2016 34.51 34.88 34.51 34.75 25,356,574 +0.25(+0.72%)
Jun 20, 2016 34.48 34.70 34.18 34.50 22,594,776 +0.28(+0.82%)
Jun 17, 2016 34.78 34.81 34.05 34.22 33,608,565 -0.53(-1.53%)
Jun 16, 2016 34.68 34.79 34.42 34.75 22,334,530 -0.04(-0.11%)
Jun 15, 2016 35.01 35.19 34.65 34.79 20,277,583 -0.20(-0.57%)
Jun 14, 2016 34.60 35.03 34.58 34.99 31,698,667 +0.25(+0.72%)
Jun 13, 2016 35.02 35.15 34.70 34.74 29,690,369 -0.55(-1.56%)
Jun 10, 2016 35.11 35.39 35.02 35.29 20,536,448 -0.02(-0.06%)
Jun 09, 2016 35.05 35.50 35.03 35.31 24,136,766 +0.06(+0.17%)
Jun 08, 2016 34.77 35.33 34.67 35.25 22,488,785 +0.41(+1.18%)
Jun 07, 2016 34.84 34.99 34.75 34.84 23,507,519 -0.09(-0.26%)
Jun 06, 2016 34.70 34.99 34.62 34.93 20,423,741 +0.24(+0.69%)
Jun 03, 2016 34.87 34.88 34.45 34.69 26,923,708 -0.18(-0.52%)
Jun 02, 2016 34.69 34.99 34.52 34.87 30,178,051 +0.12(+0.35%)
Jun 01, 2016 34.70 34.94 34.62 34.75 23,113,119 +0.05(+0.14%)
May 31, 2016 34.67 34.75 34.38 34.70 32,776,286 +0.09(+0.26%)
May 27, 2016 34.38 34.61 34.61 34.61 20,464,000 +0.18(+0.52%)
May 26, 2016 34.26 34.65 34.26 34.43 25,290,595 +0.08(+0.23%)
May 25, 2016 34.12 34.40 34.07 34.35 21,036,679 +0.25(+0.73%)
May 24, 2016 33.69 34.18 33.69 34.10 28,358,656 +0.43(+1.28%)
May 23, 2016 33.83 33.91 33.65 33.67 23,839,518 -0.07(-0.21%)
May 20, 2016 33.48 33.90 33.45 33.74 34,571,121 +0.36(+1.08%)
May 19, 2016 33.16 33.43 32.96 33.38 26,656,342 +0.21(+0.63%)
May 18, 2016 33.01 33.38 32.97 33.17 19,956,157 +0.14(+0.42%)
May 17, 2016 33.27 33.34 32.92 33.03 31,475,455 -0.35(-1.05%)
May 16, 2016 32.93 33.43 32.81 33.38 22,048,594 +0.19(+0.57%)
May 13, 2016 33.33 33.45 33.13 33.19 20,514,662 +0.00(+0.00%)
May 12, 2016 33.22 33.28 32.92 33.19 25,376,203 +0.03(+0.09%)
May 11, 2016 33.46 33.56 33.15 33.16 30,395,992 -0.64(-1.89%)
May 10, 2016 33.83 33.87 33.48 33.80 24,783,946 -0.02(-0.06%)
May 09, 2016 33.54 33.96 33.52 33.82 31,481,970 +0.24(+0.71%)
May 06, 2016 33.38 33.59 33.20 33.58 23,170,974 +0.01(+0.03%)
May 05, 2016 33.37 33.72 33.30 33.57 23,764,029 +0.17(+0.51%)
May 04, 2016 33.67 33.90 33.33 33.40 36,072,695 -0.30(-0.89%)
May 03, 2016 33.65 33.97 33.25 33.70 71,530,809 +0.90(+2.74%)
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.