Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.38 31.70 30.75 31.60 4,674,490 +0.24(+0.75%)
Jul 28, 2016 31.56 31.63 31.00 31.36 5,034,084 -0.29(-0.93%)
Jul 27, 2016 31.46 31.93 31.27 31.66 6,744,684 +0.39(+1.23%)
Jul 26, 2016 30.11 31.36 30.08 31.27 9,451,338 +1.31(+4.38%)
Jul 25, 2016 29.39 29.96 29.29 29.96 7,388,522 +0.49(+1.65%)
Jul 22, 2016 29.46 29.50 28.98 29.47 3,089,673 +0.16(+0.53%)
Jul 21, 2016 29.37 29.75 28.93 29.31 4,295,542 -0.14(-0.47%)
Jul 20, 2016 28.84 29.61 28.80 29.45 5,363,529 +0.71(+2.46%)
Jul 19, 2016 28.56 29.20 28.51 28.75 4,436,274 -0.48(-1.63%)
Jul 18, 2016 28.81 29.32 28.63 29.22 4,520,731 +0.39(+1.36%)
Jul 15, 2016 29.15 29.16 28.77 28.83 3,794,423 -0.14(-0.48%)
Jul 14, 2016 29.27 29.47 28.97 28.97 3,388,735 +0.09(+0.32%)
Jul 13, 2016 29.18 29.19 28.75 28.88 3,122,937 -0.13(-0.44%)
Jul 12, 2016 28.70 29.07 28.43 29.01 4,800,659 +0.61(+2.15%)
Jul 11, 2016 27.95 28.47 27.94 28.40 3,806,916 +0.47(+1.69%)
Jul 08, 2016 27.56 28.02 27.19 27.93 6,435,118 +0.73(+2.70%)
Jul 07, 2016 27.22 27.43 26.89 27.19 4,238,334 +0.14(+0.53%)
Jul 05, 2016 27.68 27.68 26.77 27.05 3,061,446 -0.73(-2.62%)
Jul 01, 2016 27.80 27.78 27.78 27.78 3,276,790 -0.02(-0.06%)
Jun 30, 2016 27.30 27.79 27.00 27.79 5,728,300 +0.66(+2.43%)
Jun 29, 2016 26.97 27.32 26.80 27.13 4,375,376 +0.43(+1.63%)
Jun 28, 2016 26.25 26.70 26.11 26.70 6,498,082 +0.51(+1.94%)
Jun 27, 2016 27.29 27.48 25.81 26.19 12,037,070 -1.66(-5.95%)
Jun 24, 2016 28.37 28.86 27.76 27.85 18,025,284 -2.35(-7.77%)
Jun 23, 2016 29.76 30.20 29.57 30.19 2,947,804 +0.81(+2.75%)
Jun 22, 2016 29.26 29.61 29.16 29.38 3,087,667 +0.14(+0.48%)
Jun 21, 2016 29.19 29.29 28.90 29.24 3,673,590 -0.19(-0.64%)
Jun 20, 2016 29.53 29.89 29.43 29.43 3,001,925 +0.30(+1.03%)
Jun 17, 2016 29.09 29.50 28.98 29.13 6,499,396 +0.09(+0.30%)
Jun 16, 2016 28.66 29.14 28.35 29.05 2,961,901 +0.18(+0.63%)
Jun 15, 2016 29.01 29.25 28.82 28.86 3,358,399 -0.13(-0.44%)
Jun 14, 2016 29.09 29.16 28.72 28.99 3,593,472 -0.24(-0.81%)
Jun 13, 2016 29.36 29.68 29.14 29.23 3,041,657 -0.18(-0.62%)
Jun 10, 2016 29.66 29.81 29.14 29.41 3,254,832 -0.61(-2.02%)
Jun 09, 2016 30.26 30.26 29.88 30.02 1,869,116 -0.47(-1.55%)
Jun 08, 2016 30.23 30.78 30.18 30.49 3,182,531 +0.39(+1.28%)
Jun 07, 2016 29.91 30.38 29.91 30.10 3,713,515 +0.23(+0.75%)
Jun 06, 2016 29.47 29.96 29.39 29.88 3,736,186 +0.46(+1.57%)
Jun 03, 2016 29.68 29.81 29.21 29.42 5,597,520 -0.72(-2.40%)
Jun 02, 2016 29.79 30.14 29.70 30.14 2,870,404 +0.31(+1.04%)
Jun 01, 2016 29.75 29.90 29.40 29.83 3,054,495 -0.04(-0.14%)
May 31, 2016 29.76 30.09 29.61 29.87 3,454,689 +0.06(+0.22%)
May 27, 2016 29.79 29.81 29.81 29.81 1,935,614 +0.09(+0.29%)
May 26, 2016 29.70 29.92 29.60 29.72 3,229,789 +0.00(+0.00%)
May 25, 2016 29.25 29.83 29.20 29.72 3,853,797 +0.70(+2.40%)
May 24, 2016 28.69 29.14 28.64 29.02 3,286,383 +0.53(+1.84%)
May 23, 2016 28.64 28.75 28.40 28.50 2,586,204 -0.11(-0.37%)
May 20, 2016 28.68 28.92 28.54 28.61 4,283,588 +0.03(+0.09%)
May 19, 2016 29.34 29.43 28.39 28.58 8,419,197 -1.01(-3.42%)
May 18, 2016 30.05 30.21 29.43 29.59 4,015,183 -0.63(-2.07%)
May 17, 2016 30.38 30.73 30.12 30.22 2,436,110 -0.24(-0.79%)
May 16, 2016 29.99 30.58 29.99 30.46 3,678,852 +0.53(+1.77%)
May 13, 2016 30.31 30.61 29.84 29.93 2,472,799 -0.49(-1.60%)
May 12, 2016 30.56 30.87 30.18 30.42 3,172,628 -0.01(-0.02%)
May 11, 2016 30.73 30.89 30.40 30.42 3,596,542 -0.36(-1.16%)
May 10, 2016 30.27 30.81 30.02 30.78 4,120,133 +0.95(+3.17%)
May 09, 2016 30.71 30.72 29.77 29.84 4,560,367 +0.16(+0.54%)
May 06, 2016 29.48 29.78 29.25 29.67 4,949,169 -0.04(-0.13%)
May 05, 2016 29.91 29.93 29.56 29.71 3,609,765 -0.15(-0.50%)
May 04, 2016 30.67 30.67 29.64 29.86 6,343,045 -1.05(-3.40%)
May 03, 2016 31.04 31.11 30.70 30.91 3,848,621 -0.43(-1.38%)
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.