Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.00 34.43 33.87 34.40 6,349,495 +0.41(+1.21%)
Jul 28, 2016 34.42 34.47 33.91 33.99 9,294,701 -0.58(-1.68%)
Jul 27, 2016 34.97 35.17 34.42 34.57 8,424,142 -0.02(-0.06%)
Jul 26, 2016 34.08 34.67 34.07 34.59 8,645,752 -0.31(-0.89%)
Jul 25, 2016 35.46 35.49 34.73 34.90 10,940,539 -0.97(-2.70%)
Jul 22, 2016 35.87 35.92 35.66 35.87 5,635,630 +0.03(+0.08%)
Jul 21, 2016 35.83 36.25 35.77 35.84 4,022,872 -0.12(-0.33%)
Jul 20, 2016 35.91 36.07 35.70 35.96 5,153,621 -0.07(-0.19%)
Jul 19, 2016 36.00 36.15 35.83 36.03 5,346,676 -0.14(-0.39%)
Jul 18, 2016 36.24 36.33 36.03 36.17 5,608,496 -0.39(-1.07%)
Jul 15, 2016 36.60 36.65 36.42 36.56 6,032,430 +0.00(+0.00%)
Jul 14, 2016 37.09 37.10 36.55 36.56 5,499,066 +0.00(+0.00%)
Jul 13, 2016 37.10 37.28 36.27 36.56 8,622,115 -0.35(-0.95%)
Jul 12, 2016 36.72 37.20 36.58 36.91 12,162,570 +0.80(+2.22%)
Jul 11, 2016 36.06 36.23 35.98 36.11 6,899,338 +0.19(+0.53%)
Jul 08, 2016 35.85 36.04 35.71 35.92 7,241,239 +0.52(+1.47%)
Jul 07, 2016 36.02 36.04 35.16 35.40 8,900,211 -0.17(-0.48%)
Jul 06, 2016 35.24 35.59 34.91 35.57 8,823,603 -0.33(-0.92%)
Jul 05, 2016 35.89 36.04 35.70 35.90 10,928,137 -0.10(-0.28%)
Jul 01, 2016 35.80 36.00 36.00 36.00 9,620,900 +0.49(+1.38%)
Jun 30, 2016 34.85 35.58 34.80 35.51 14,937,757 +0.72(+2.07%)
Jun 29, 2016 34.16 35.08 33.85 34.79 17,378,888 +1.55(+4.66%)
Jun 28, 2016 33.01 33.26 32.75 33.24 9,833,644 +1.25(+3.91%)
Jun 27, 2016 32.18 32.35 31.57 31.99 19,464,445 -0.99(-3.00%)
Jun 24, 2016 32.03 33.53 32.02 32.98 34,583,772 -1.65(-4.76%)
Jun 23, 2016 34.74 34.75 34.24 34.63 10,649,710 +0.74(+2.18%)
Jun 22, 2016 34.52 34.65 33.89 33.89 13,470,551 -0.26(-0.76%)
Jun 21, 2016 33.74 34.29 33.54 34.15 11,062,315 +0.73(+2.18%)
Jun 20, 2016 33.82 33.84 33.39 33.42 11,451,669 +0.67(+2.05%)
Jun 17, 2016 32.31 32.79 32.24 32.75 10,576,067 +0.72(+2.25%)
Jun 16, 2016 31.19 32.15 30.81 32.03 13,455,342 +0.88(+2.83%)
Jun 15, 2016 30.93 31.39 30.83 31.15 12,399,596 +0.22(+0.71%)
Jun 14, 2016 31.46 31.63 30.66 30.93 15,171,786 -0.93(-2.92%)
Jun 13, 2016 31.79 32.31 31.72 31.86 8,539,662 -0.36(-1.12%)
Jun 10, 2016 32.37 32.61 32.12 32.22 9,327,202 -0.82(-2.48%)
Jun 09, 2016 32.70 33.07 32.68 33.04 5,892,897 -0.23(-0.69%)
Jun 08, 2016 33.53 33.60 33.25 33.27 9,340,318 +0.20(+0.60%)
Jun 07, 2016 32.81 33.25 32.79 33.07 10,862,195 +0.54(+1.66%)
Jun 06, 2016 32.28 32.62 32.21 32.53 9,158,487 +0.65(+2.04%)
Jun 03, 2016 31.82 32.01 31.52 31.88 12,365,767 +0.36(+1.14%)
Jun 02, 2016 31.09 31.53 30.99 31.52 12,669,350 +0.18(+0.57%)
Jun 01, 2016 30.80 31.39 30.76 31.34 12,611,463 -0.06(-0.19%)
May 31, 2016 31.98 32.23 31.30 31.40 14,788,898 -0.96(-2.97%)
May 27, 2016 32.24 32.36 32.36 32.36 6,375,200 -0.24(-0.74%)
May 26, 2016 32.77 32.89 32.42 32.60 8,729,134 -0.26(-0.79%)
May 25, 2016 32.48 32.97 32.37 32.86 13,584,922 +1.02(+3.20%)
May 24, 2016 31.85 31.98 31.64 31.84 7,736,886 +0.38(+1.21%)
May 23, 2016 31.54 31.78 31.39 31.46 6,481,755 -0.47(-1.47%)
May 20, 2016 31.98 32.24 31.73 31.93 6,709,420 -0.05(-0.16%)
May 19, 2016 31.89 32.04 31.50 31.98 7,539,296 -0.15(-0.47%)
May 18, 2016 32.40 32.49 31.92 32.13 7,754,489 -0.09(-0.28%)
May 17, 2016 32.17 32.43 31.99 32.22 5,765,054 +0.16(+0.50%)
May 16, 2016 31.97 32.22 31.97 32.06 5,827,613 +0.59(+1.87%)
May 13, 2016 31.47 31.76 31.35 31.47 6,689,270 -0.39(-1.22%)
May 12, 2016 32.46 32.49 31.67 31.86 9,031,825 +0.19(+0.60%)
May 11, 2016 31.50 31.98 31.25 31.67 8,149,971 -0.01(-0.03%)
May 10, 2016 31.18 31.70 31.17 31.68 7,219,971 +0.60(+1.93%)
May 09, 2016 31.42 31.42 30.76 31.08 7,241,223 -0.50(-1.58%)
May 06, 2016 31.18 31.83 31.18 31.58 6,258,522 +0.00(+0.00%)
May 05, 2016 31.74 32.04 31.35 31.58 7,743,116 +0.16(+0.51%)
May 04, 2016 31.72 31.96 31.26 31.42 9,827,086 -1.14(-3.50%)
May 03, 2016 33.62 33.00 32.47 32.56 10,089,217 -1.06(-3.15%)
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.