Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.45 34.70 34.24 34.61 1,363,077 +0.06(+0.18%)
Jul 28, 2016 34.05 34.58 34.05 34.55 938,201 +0.50(+1.46%)
Jul 27, 2016 34.79 34.86 33.78 34.05 975,913 -0.55(-1.60%)
Jul 26, 2016 34.82 34.86 34.42 34.60 859,614 -0.18(-0.51%)
Jul 25, 2016 35.14 35.24 34.57 34.78 990,348 -0.43(-1.22%)
Jul 22, 2016 34.84 35.22 34.84 35.21 1,189,569 +0.50(+1.43%)
Jul 21, 2016 34.82 34.85 34.48 34.71 804,110 -0.11(-0.32%)
Jul 20, 2016 34.59 34.84 34.58 34.82 1,021,936 +0.20(+0.59%)
Jul 19, 2016 34.44 34.63 34.41 34.62 752,595 +0.02(+0.06%)
Jul 18, 2016 34.59 34.86 34.43 34.60 897,665 -0.18(-0.51%)
Jul 15, 2016 34.84 34.85 34.60 34.78 1,199,028 +0.07(+0.21%)
Jul 14, 2016 34.57 34.77 34.52 34.70 1,324,907 +0.16(+0.47%)
Jul 13, 2016 34.52 34.63 34.20 34.54 1,411,304 -0.15(-0.44%)
Jul 12, 2016 34.77 34.90 34.62 34.69 1,060,197 -0.05(-0.15%)
Jul 11, 2016 34.63 34.94 34.51 34.74 1,288,148 +0.11(+0.31%)
Jul 08, 2016 34.49 34.65 34.23 34.64 1,343,643 +0.42(+1.22%)
Jul 07, 2016 34.35 34.45 34.20 34.22 1,602,087 +0.02(+0.06%)
Jul 06, 2016 34.19 34.52 33.96 34.20 1,637,800 -0.42(-1.22%)
Jul 05, 2016 34.90 35.01 34.57 34.62 1,820,095 -0.23(-0.66%)
Jul 01, 2016 35.29 34.85 34.85 34.85 3,646,176 -0.31(-0.88%)
Jun 30, 2016 34.08 35.17 33.97 35.16 2,699,529 +1.33(+3.94%)
Jun 29, 2016 33.56 33.89 33.50 33.83 2,121,775 +0.60(+1.80%)
Jun 28, 2016 33.29 33.58 33.04 33.23 1,919,017 +0.09(+0.28%)
Jun 27, 2016 32.95 33.26 32.69 33.14 3,508,817 +0.04(+0.13%)
Jun 24, 2016 33.77 33.86 33.08 33.10 4,294,397 -1.43(-4.15%)
Jun 23, 2016 34.43 34.53 34.32 34.53 1,719,343 +0.45(+1.32%)
Jun 22, 2016 34.58 34.58 34.06 34.08 990,868 -0.39(-1.13%)
Jun 21, 2016 34.66 34.66 34.38 34.47 1,529,433 -0.02(-0.05%)
Jun 20, 2016 34.61 34.67 34.36 34.49 1,355,596 +0.42(+1.22%)
Jun 17, 2016 34.43 34.48 34.06 34.07 2,343,791 -0.34(-0.99%)
Jun 16, 2016 34.19 34.46 34.10 34.42 1,944,970 -0.09(-0.27%)
Jun 15, 2016 34.68 34.82 34.42 34.51 1,368,564 -0.02(-0.06%)
Jun 14, 2016 34.34 34.58 34.04 34.53 1,478,900 +0.24(+0.71%)
Jun 13, 2016 34.46 34.81 34.28 34.29 2,081,571 -0.33(-0.96%)
Jun 10, 2016 34.70 34.90 34.48 34.62 2,026,064 -0.24(-0.69%)
Jun 09, 2016 35.53 35.62 34.80 34.86 2,374,795 -0.67(-1.90%)
Jun 08, 2016 34.55 35.73 34.20 35.53 4,200,765 +1.22(+3.54%)
Jun 07, 2016 34.60 34.78 34.28 34.31 2,429,127 -0.29(-0.83%)
Jun 06, 2016 34.47 34.71 34.27 34.60 1,517,274 +0.31(+0.90%)
Jun 03, 2016 34.28 34.44 34.20 34.29 3,042,035 +0.08(+0.24%)
Jun 02, 2016 34.25 34.54 34.05 34.21 1,457,684 -0.07(-0.21%)
Jun 01, 2016 34.52 34.66 33.95 34.28 2,161,496 -0.24(-0.69%)
May 31, 2016 34.52 34.68 34.36 34.52 2,921,548 -0.10(-0.29%)
May 27, 2016 34.23 34.62 34.62 34.62 5,941,702 +0.52(+1.54%)
May 26, 2016 34.03 34.25 33.35 34.10 1,415,465 +0.11(+0.33%)
May 25, 2016 33.91 34.19 33.82 33.98 1,451,307 +0.16(+0.48%)
May 24, 2016 33.61 34.10 33.61 33.82 1,758,805 +0.25(+0.75%)
May 23, 2016 33.69 33.91 33.47 33.57 1,007,424 -0.05(-0.15%)
May 20, 2016 33.70 33.79 33.38 33.62 1,303,668 +0.07(+0.21%)
May 19, 2016 33.47 33.66 33.34 33.55 1,847,896 +0.00(+0.00%)
May 18, 2016 34.00 34.15 33.26 33.55 1,850,686 -0.49(-1.44%)
May 17, 2016 34.48 34.54 33.96 34.04 1,581,304 -0.46(-1.33%)
May 16, 2016 34.34 34.60 34.31 34.49 1,059,136 +0.13(+0.38%)
May 13, 2016 34.45 34.68 34.21 34.36 1,445,066 -0.26(-0.75%)
May 12, 2016 34.54 34.76 34.32 34.62 760,031 +0.16(+0.47%)
May 11, 2016 34.67 34.95 34.40 34.46 879,769 -0.37(-1.06%)
May 10, 2016 34.55 34.83 34.45 34.83 1,039,846 +0.32(+0.93%)
May 09, 2016 34.28 34.59 34.24 34.51 993,338 +0.27(+0.80%)
May 06, 2016 33.79 34.33 33.76 34.24 1,096,905 +0.44(+1.30%)
May 05, 2016 33.73 34.17 33.72 33.80 1,237,331 +0.07(+0.21%)
May 04, 2016 33.68 33.85 33.40 33.73 1,134,136 -0.04(-0.11%)
May 03, 2016 33.80 34.03 33.61 33.77 1,257,471 -0.27(-0.81%)
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.