Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 36.59 36.65 36.24 36.34 14,940,369 -0.13(-0.36%)
Jul 28, 2016 36.62 36.66 36.06 36.48 19,251,442 +0.23(+0.64%)
Jul 27, 2016 36.34 36.40 36.09 36.25 10,803,162 -0.01(-0.02%)
Jul 26, 2016 36.36 36.52 36.14 36.26 12,457,303 -0.19(-0.53%)
Jul 25, 2016 36.23 36.45 36.21 36.45 10,133,943 +0.07(+0.19%)
Jul 22, 2016 36.41 36.49 36.26 36.38 11,773,491 +0.01(+0.02%)
Jul 21, 2016 36.61 36.76 36.26 36.37 13,038,172 -0.16(-0.44%)
Jul 20, 2016 36.73 36.75 36.53 36.53 12,883,890 +0.15(+0.41%)
Jul 19, 2016 36.57 36.71 36.32 36.38 14,366,940 -0.50(-1.34%)
Jul 18, 2016 36.94 37.05 36.82 36.88 9,868,034 -0.12(-0.31%)
Jul 15, 2016 37.11 37.11 36.72 36.99 13,173,683 +0.09(+0.24%)
Jul 14, 2016 36.81 37.08 36.75 36.90 10,456,285 +0.19(+0.51%)
Jul 13, 2016 36.80 36.88 36.53 36.72 10,854,591 +0.04(+0.10%)
Jul 12, 2016 36.51 36.81 36.36 36.68 15,042,194 +0.57(+1.57%)
Jul 11, 2016 36.22 36.43 36.09 36.11 14,580,293 -0.08(-0.22%)
Jul 08, 2016 36.20 36.47 36.08 36.19 16,074,929 +0.30(+0.84%)
Jul 07, 2016 36.00 36.16 35.80 35.89 13,184,210 +0.00(+0.00%)
Jul 06, 2016 35.60 35.93 35.44 35.89 13,690,842 +0.12(+0.32%)
Jul 05, 2016 35.72 35.94 35.56 35.78 14,116,655 -0.41(-1.13%)
Jul 01, 2016 36.11 36.18 36.18 36.18 12,852,184 +0.07(+0.20%)
Jun 30, 2016 35.72 36.31 35.71 36.11 22,779,376 +0.34(+0.94%)
Jun 29, 2016 35.08 35.91 34.84 35.78 26,078,330 +1.25(+3.63%)
Jun 28, 2016 34.16 34.58 34.04 34.53 16,718,032 +0.57(+1.69%)
Jun 27, 2016 34.30 34.31 33.69 33.95 25,537,502 -0.66(-1.91%)
Jun 24, 2016 34.75 35.20 34.43 34.61 50,099,648 -1.41(-3.92%)
Jun 23, 2016 35.65 36.06 35.52 36.03 17,486,600 +0.72(+2.05%)
Jun 22, 2016 35.43 35.59 35.18 35.30 14,329,492 +0.02(+0.05%)
Jun 21, 2016 35.23 35.40 35.07 35.28 22,793,144 +0.23(+0.65%)
Jun 20, 2016 35.20 35.60 35.03 35.05 19,436,222 +0.04(+0.13%)
Jun 17, 2016 34.84 35.26 34.35 35.01 39,114,964 +0.92(+2.69%)
Jun 16, 2016 33.85 34.23 33.60 34.09 20,295,748 +0.18(+0.52%)
Jun 15, 2016 34.23 34.34 33.89 33.92 16,406,023 -0.34(-1.00%)
Jun 14, 2016 34.08 34.39 34.03 34.26 13,704,748 +0.19(+0.54%)
Jun 13, 2016 33.97 34.31 33.86 34.08 14,774,711 -0.11(-0.31%)
Jun 10, 2016 34.22 34.40 34.07 34.18 11,834,218 -0.27(-0.79%)
Jun 09, 2016 34.58 34.60 34.19 34.46 13,958,619 -0.20(-0.59%)
Jun 08, 2016 34.55 34.71 34.32 34.66 13,227,504 +0.13(+0.38%)
Jun 07, 2016 34.90 35.07 34.46 34.53 22,677,872 -0.27(-0.79%)
Jun 06, 2016 34.58 34.98 34.52 34.80 18,266,272 +0.30(+0.87%)
Jun 03, 2016 34.18 34.60 34.14 34.50 23,505,868 +0.39(+1.14%)
Jun 02, 2016 34.15 34.46 33.59 34.11 57,871,432 -1.41(-3.97%)
Jun 01, 2016 35.35 35.56 35.13 35.52 10,501,606 +0.05(+0.15%)
May 31, 2016 35.30 35.49 35.25 35.47 14,243,395 +0.11(+0.32%)
May 27, 2016 35.14 35.35 35.35 35.35 9,339,571 +0.11(+0.30%)
May 26, 2016 35.39 35.47 35.23 35.25 8,584,071 -0.16(-0.45%)
May 25, 2016 35.34 35.55 35.34 35.41 9,035,347 +0.20(+0.58%)
May 24, 2016 34.78 35.36 34.63 35.20 12,840,696 +0.64(+1.84%)
May 23, 2016 34.68 34.80 34.53 34.57 10,092,347 -0.20(-0.58%)
May 20, 2016 34.48 34.92 34.37 34.77 18,307,402 +0.50(+1.47%)
May 19, 2016 34.55 34.62 34.02 34.27 17,141,370 -0.56(-1.60%)
May 18, 2016 34.93 35.12 34.55 34.83 11,763,932 -0.11(-0.33%)
May 17, 2016 35.12 35.31 34.83 34.94 10,748,452 -0.33(-0.93%)
May 16, 2016 35.09 35.38 34.82 35.27 8,836,878 +0.32(+0.91%)
May 13, 2016 35.10 35.36 34.86 34.95 10,645,239 -0.19(-0.53%)
May 12, 2016 35.20 35.32 34.93 35.13 11,341,310 +0.15(+0.43%)
May 11, 2016 35.17 35.36 34.98 34.98 8,137,648 -0.33(-0.92%)
May 10, 2016 34.92 35.35 34.92 35.31 10,529,090 +0.58(+1.68%)
May 09, 2016 34.71 35.05 34.61 34.73 9,009,507 -0.04(-0.13%)
May 06, 2016 34.38 34.79 34.38 34.77 8,599,299 +0.16(+0.46%)
May 05, 2016 34.80 34.82 34.52 34.61 10,157,962 -0.05(-0.15%)
May 04, 2016 34.76 34.91 34.53 34.67 10,252,563 -0.34(-0.98%)
May 03, 2016 35.32 35.39 34.88 35.01 12,965,142 -0.55(-1.54%)
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.