Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.03 31.16 30.80 30.95 4,337,422 -0.08(-0.24%)
Jul 28, 2016 31.21 31.21 30.85 31.02 5,435,395 +0.04(+0.13%)
Jul 27, 2016 30.82 31.06 30.73 30.98 8,745,404 +0.66(+2.17%)
Jul 26, 2016 30.43 30.49 30.15 30.32 4,882,333 +0.08(+0.27%)
Jul 25, 2016 30.16 30.25 29.97 30.24 2,996,480 +0.11(+0.36%)
Jul 22, 2016 30.12 30.20 30.05 30.13 3,328,212 +0.19(+0.64%)
Jul 21, 2016 30.11 30.20 29.92 29.94 4,506,142 -0.34(-1.13%)
Jul 20, 2016 30.32 30.42 30.24 30.28 3,226,766 +0.27(+0.89%)
Jul 19, 2016 30.13 30.23 29.97 30.01 3,610,671 -0.36(-1.18%)
Jul 18, 2016 30.20 30.43 30.19 30.37 4,882,777 +0.21(+0.71%)
Jul 15, 2016 30.27 30.34 30.08 30.16 4,284,065 +0.03(+0.11%)
Jul 14, 2016 30.30 30.31 29.99 30.12 5,871,481 +0.08(+0.27%)
Jul 13, 2016 30.18 30.32 29.95 30.04 5,157,934 +0.02(+0.07%)
Jul 12, 2016 30.01 30.12 29.87 30.02 7,249,893 +0.14(+0.46%)
Jul 11, 2016 29.91 30.06 29.80 29.88 4,325,748 +0.10(+0.32%)
Jul 08, 2016 29.63 29.94 29.76 29.79 3,164,528 +0.03(+0.09%)
Jul 07, 2016 30.06 30.08 29.67 29.76 5,043,526 -0.21(-0.71%)
Jul 06, 2016 29.58 30.01 29.52 29.97 4,681,514 +0.10(+0.34%)
Jul 05, 2016 29.79 30.02 29.76 29.87 6,141,184 +0.23(+0.76%)
Jul 01, 2016 29.38 29.64 29.64 29.64 4,633,741 -0.12(-0.39%)
Jun 30, 2016 29.20 29.75 29.15 29.76 6,783,155 +0.60(+2.07%)
Jun 29, 2016 29.11 29.29 28.85 29.16 7,292,423 +0.78(+2.73%)
Jun 28, 2016 28.08 28.44 28.04 28.38 6,041,580 +0.82(+2.96%)
Jun 27, 2016 27.62 27.79 27.23 27.56 9,928,382 -0.45(-1.62%)
Jun 24, 2016 27.82 28.68 27.80 28.02 13,903,684 -1.21(-4.14%)
Jun 23, 2016 29.23 29.24 28.83 29.22 4,746,192 +0.55(+1.92%)
Jun 22, 2016 28.63 29.05 28.63 28.67 4,876,643 +0.08(+0.26%)
Jun 21, 2016 28.69 28.82 28.52 28.60 5,885,944 +0.11(+0.39%)
Jun 20, 2016 29.03 29.03 28.44 28.49 8,397,256 +0.80(+2.88%)
Jun 17, 2016 27.86 27.87 27.51 27.69 5,843,134 -0.16(-0.59%)
Jun 16, 2016 27.28 27.89 27.21 27.86 7,515,845 +0.36(+1.32%)
Jun 15, 2016 27.82 27.93 27.47 27.49 6,561,479 -0.01(-0.03%)
Jun 14, 2016 27.62 27.74 27.30 27.50 7,631,238 -0.54(-1.91%)
Jun 13, 2016 28.02 28.30 28.01 28.04 6,220,601 -0.07(-0.24%)
Jun 10, 2016 28.17 28.27 28.00 28.11 9,722,638 -0.78(-2.69%)
Jun 09, 2016 28.74 29.00 28.73 28.88 4,321,886 -0.31(-1.06%)
Jun 08, 2016 29.21 29.29 29.09 29.19 3,726,733 -0.13(-0.44%)
Jun 07, 2016 29.39 29.48 29.31 29.32 3,691,659 -0.10(-0.35%)
Jun 06, 2016 29.47 29.62 29.33 29.42 3,857,827 -0.03(-0.09%)
Jun 03, 2016 29.40 29.49 29.09 29.45 4,444,657 +0.33(+1.13%)
Jun 02, 2016 28.84 29.13 28.80 29.12 4,066,768 +0.17(+0.59%)
Jun 01, 2016 29.09 29.02 28.85 28.95 4,131,972 -0.14(-0.50%)
May 31, 2016 29.31 29.35 29.01 29.09 3,881,026 -0.26(-0.89%)
May 27, 2016 29.33 29.35 29.35 29.35 2,976,586 -0.23(-0.79%)
May 26, 2016 29.53 29.66 29.50 29.59 2,699,647 -0.02(-0.07%)
May 25, 2016 29.60 29.68 29.44 29.61 3,855,787 +0.28(+0.96%)
May 24, 2016 29.24 29.38 29.21 29.33 3,818,860 +0.48(+1.67%)
May 23, 2016 28.89 28.98 28.78 28.85 2,378,428 +0.00(+0.00%)
May 20, 2016 28.81 28.96 28.78 28.85 3,696,511 +0.13(+0.45%)
May 19, 2016 28.91 28.92 28.45 28.72 4,164,896 -0.42(-1.44%)
May 18, 2016 29.11 29.29 28.94 29.13 3,190,592 +0.24(+0.83%)
May 17, 2016 29.11 29.15 28.83 28.89 2,949,994 -0.19(-0.64%)
May 16, 2016 28.65 29.11 28.63 29.08 4,541,208 +0.30(+1.05%)
May 13, 2016 28.71 28.95 28.70 28.78 2,983,769 -0.11(-0.38%)
May 12, 2016 29.37 29.38 28.82 28.89 4,231,315 -0.12(-0.40%)
May 11, 2016 29.00 29.24 28.98 29.00 5,086,268 -0.16(-0.53%)
May 10, 2016 28.94 29.17 28.83 29.16 8,180,596 +0.32(+1.10%)
May 09, 2016 28.66 28.93 28.64 28.84 4,284,488 +0.28(+1.00%)
May 06, 2016 28.54 28.63 28.34 28.56 3,905,033 -0.20(-0.68%)
May 05, 2016 28.61 28.83 28.57 28.75 4,997,755 +0.05(+0.17%)
May 04, 2016 28.64 28.77 28.58 28.71 4,958,293 -0.54(-1.83%)
May 03, 2016 29.34 29.46 29.15 29.24 6,418,404 -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.