Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.81 35.04 34.72 34.76 17,359,712 -0.21(-0.61%)
Jul 28, 2016 34.91 35.05 34.66 34.97 16,681,413 -0.04(-0.11%)
Jul 27, 2016 34.94 35.35 34.89 35.01 22,533,528 +0.11(+0.32%)
Jul 26, 2016 34.73 34.97 34.71 34.90 20,426,668 +0.09(+0.25%)
Jul 25, 2016 35.03 35.07 34.72 34.82 18,200,688 -0.21(-0.59%)
Jul 22, 2016 34.86 35.07 34.65 35.02 16,145,717 +0.13(+0.39%)
Jul 21, 2016 35.18 35.34 34.87 34.89 19,030,458 -0.27(-0.76%)
Jul 20, 2016 35.20 35.34 34.94 35.16 20,930,620 +0.09(+0.27%)
Jul 19, 2016 34.94 35.33 34.83 35.06 19,349,182 -0.17(-0.49%)
Jul 18, 2016 35.01 35.50 34.97 35.24 23,630,534 +0.19(+0.54%)
Jul 15, 2016 35.14 35.60 34.66 35.05 36,934,036 -0.09(-0.27%)
Jul 14, 2016 35.09 35.39 34.88 35.14 46,908,960 +0.89(+2.58%)
Jul 13, 2016 34.26 34.53 34.01 34.26 25,907,022 -0.09(-0.25%)
Jul 12, 2016 33.85 34.37 33.80 34.34 30,106,858 +0.91(+2.72%)
Jul 11, 2016 33.51 33.80 33.43 33.43 24,982,936 +0.25(+0.74%)
Jul 08, 2016 33.05 33.39 32.64 33.19 37,275,372 +0.55(+1.67%)
Jul 07, 2016 32.67 33.25 32.59 32.64 31,093,200 +0.18(+0.56%)
Jul 06, 2016 31.74 32.48 31.65 32.46 35,050,748 +0.22(+0.69%)
Jul 05, 2016 32.71 32.81 31.95 32.24 32,341,414 -1.10(-3.30%)
Jul 01, 2016 33.44 33.34 33.34 33.34 24,538,902 -0.17(-0.52%)
Jun 30, 2016 33.74 33.83 32.95 33.51 43,618,796 +0.21(+0.64%)
Jun 29, 2016 32.52 33.35 32.33 33.30 42,951,248 +1.33(+4.15%)
Jun 28, 2016 31.47 32.12 30.99 31.97 48,828,208 +1.55(+5.09%)
Jun 27, 2016 31.29 31.34 30.29 30.42 67,679,304 -1.44(-4.52%)
Jun 24, 2016 32.12 32.72 31.83 31.86 90,884,040 -3.29(-9.36%)
Jun 23, 2016 34.40 35.18 34.40 35.15 32,447,478 +1.41(+4.17%)
Jun 22, 2016 33.89 34.33 33.71 33.74 22,874,698 -0.19(-0.56%)
Jun 21, 2016 34.13 34.16 33.58 33.93 18,611,494 +0.09(+0.28%)
Jun 20, 2016 34.36 34.82 33.82 33.84 25,605,240 +0.25(+0.75%)
Jun 17, 2016 33.55 33.94 33.32 33.58 31,766,404 +0.28(+0.85%)
Jun 16, 2016 32.90 33.35 32.53 33.30 25,174,750 +0.09(+0.26%)
Jun 15, 2016 33.44 33.91 33.18 33.21 27,738,964 +0.04(+0.12%)
Jun 14, 2016 34.03 34.42 32.82 33.17 34,935,200 -0.95(-2.78%)
Jun 13, 2016 34.18 34.83 34.11 34.12 26,071,406 -0.59(-1.69%)
Jun 10, 2016 35.00 35.10 34.53 34.71 29,183,108 -0.88(-2.47%)
Jun 09, 2016 35.72 35.74 35.30 35.58 21,590,854 -0.43(-1.21%)
Jun 08, 2016 35.95 36.29 35.81 36.02 16,628,764 +0.02(+0.04%)
Jun 07, 2016 36.40 36.45 35.98 36.00 15,288,091 -0.16(-0.44%)
Jun 06, 2016 35.88 36.57 35.74 36.16 21,909,048 +0.28(+0.77%)
Jun 03, 2016 35.66 36.05 34.98 35.88 46,753,264 -1.25(-3.36%)
Jun 02, 2016 37.05 37.20 36.84 37.13 19,584,550 +0.02(+0.06%)
Jun 01, 2016 36.40 37.15 35.95 37.11 21,771,544 +0.29(+0.79%)
May 31, 2016 37.06 37.08 36.61 36.82 27,073,288 -0.01(-0.02%)
May 27, 2016 36.56 36.82 36.82 36.82 17,524,806 +0.37(+1.02%)
May 26, 2016 37.19 37.25 36.42 36.45 21,448,030 -0.66(-1.77%)
May 25, 2016 36.52 37.63 36.52 37.11 30,311,728 +0.85(+2.35%)
May 24, 2016 35.93 36.52 35.82 36.26 23,995,416 +0.59(+1.66%)
May 23, 2016 35.46 35.72 35.24 35.66 19,037,652 +0.17(+0.47%)
May 20, 2016 35.91 36.13 35.41 35.50 24,805,288 -0.13(-0.36%)
May 19, 2016 36.05 36.41 35.28 35.62 29,137,184 -0.64(-1.77%)
May 18, 2016 34.59 36.47 34.59 36.26 47,617,056 +1.72(+4.97%)
May 17, 2016 34.05 34.70 33.88 34.55 25,224,720 +0.43(+1.27%)
May 16, 2016 34.08 34.38 33.95 34.11 21,703,126 +0.03(+0.09%)
May 13, 2016 34.77 35.24 33.99 34.08 24,581,768 -0.70(-2.02%)
May 12, 2016 35.45 35.71 34.60 34.78 19,669,704 -0.37(-1.06%)
May 11, 2016 35.31 35.88 35.15 35.16 20,235,118 -0.29(-0.83%)
May 10, 2016 35.05 35.50 34.92 35.45 17,212,868 +0.75(+2.16%)
May 09, 2016 35.03 35.27 34.51 34.70 18,026,446 -0.41(-1.17%)
May 06, 2016 34.63 35.12 34.56 35.11 22,303,604 +0.14(+0.41%)
May 05, 2016 35.40 35.64 34.91 34.97 18,859,842 -0.34(-0.96%)
May 04, 2016 35.48 35.59 34.92 35.31 30,749,398 -0.72(-2.00%)
May 03, 2016 36.18 36.23 35.56 36.03 26,798,854 -0.88(-2.38%)
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.