Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.44 32.58 31.33 32.49 3,759,586 +2.66(+8.90%)
Jul 28, 2016 29.63 29.89 29.56 29.84 1,506,314 +0.28(+0.95%)
Jul 27, 2016 29.69 29.83 29.40 29.56 764,098 +0.18(+0.60%)
Jul 26, 2016 29.37 29.49 29.31 29.38 660,551 +0.35(+1.21%)
Jul 25, 2016 29.11 29.13 28.72 29.03 1,196,622 -0.35(-1.19%)
Jul 22, 2016 29.22 29.43 29.21 29.38 469,340 +0.20(+0.70%)
Jul 21, 2016 29.14 29.32 29.05 29.18 1,085,557 -0.51(-1.70%)
Jul 20, 2016 29.66 29.75 29.58 29.68 498,061 +0.24(+0.83%)
Jul 19, 2016 29.45 29.53 29.35 29.44 751,067 -0.03(-0.10%)
Jul 18, 2016 29.23 29.47 29.21 29.47 869,113 +0.25(+0.87%)
Jul 15, 2016 29.30 29.32 29.15 29.22 1,050,048 +0.00(+0.00%)
Jul 14, 2016 29.41 29.51 29.16 29.22 1,584,302 +0.48(+1.66%)
Jul 13, 2016 28.92 28.92 28.60 28.74 2,112,661 -1.01(-3.40%)
Jul 12, 2016 29.86 29.99 29.59 29.75 2,669,711 -0.59(-1.95%)
Jul 11, 2016 30.21 30.47 30.18 30.34 2,040,632 +0.59(+1.99%)
Jul 08, 2016 29.37 29.80 29.25 29.75 1,117,889 +0.50(+1.70%)
Jul 07, 2016 29.27 29.46 28.97 29.25 1,802,358 -0.01(-0.03%)
Jul 06, 2016 28.74 29.27 28.72 29.26 1,807,134 +0.88(+3.08%)
Jul 05, 2016 28.58 28.58 28.23 28.39 1,197,676 -0.19(-0.68%)
Jul 01, 2016 28.37 28.58 28.58 28.58 1,092,287 +0.04(+0.14%)
Jun 30, 2016 28.25 28.57 28.10 28.54 1,379,067 +0.01(+0.03%)
Jun 29, 2016 28.13 28.64 28.09 28.53 2,207,837 +1.19(+4.34%)
Jun 28, 2016 27.12 27.38 26.94 27.35 1,365,307 +1.01(+3.84%)
Jun 27, 2016 26.40 26.49 26.10 26.34 1,763,325 -0.51(-1.88%)
Jun 24, 2016 26.86 27.45 26.81 26.84 2,534,130 -1.36(-4.83%)
Jun 23, 2016 28.29 28.34 27.99 28.20 851,368 +0.38(+1.36%)
Jun 22, 2016 28.09 28.33 27.82 27.82 1,091,458 -0.46(-1.62%)
Jun 21, 2016 28.39 28.42 28.22 28.28 1,338,381 +0.53(+1.89%)
Jun 20, 2016 27.87 28.06 27.71 27.76 944,255 +0.60(+2.22%)
Jun 17, 2016 26.97 27.15 26.85 27.15 1,020,425 +0.08(+0.29%)
Jun 16, 2016 26.85 27.14 26.58 27.08 1,024,002 -0.16(-0.57%)
Jun 15, 2016 27.24 27.48 27.18 27.23 831,006 +0.32(+1.19%)
Jun 14, 2016 26.85 27.07 26.68 26.91 1,172,548 +0.15(+0.55%)
Jun 13, 2016 26.77 27.10 26.75 26.76 1,162,437 -0.50(-1.82%)
Jun 10, 2016 27.51 27.55 27.12 27.26 914,217 -0.72(-2.57%)
Jun 09, 2016 27.86 28.08 27.85 27.98 798,862 -0.40(-1.40%)
Jun 08, 2016 28.14 28.41 28.13 28.38 989,712 +0.28(+1.00%)
Jun 07, 2016 28.12 28.33 28.09 28.10 795,861 +0.09(+0.31%)
Jun 06, 2016 27.81 28.15 27.81 28.01 1,073,822 +0.83(+3.04%)
Jun 03, 2016 27.31 27.45 27.11 27.18 1,671,488 -0.05(-0.18%)
Jun 02, 2016 26.93 27.23 26.89 27.23 609,035 +0.14(+0.50%)
Jun 01, 2016 27.10 27.17 26.88 27.10 649,717 +0.00(+0.00%)
May 31, 2016 27.27 27.30 26.94 27.10 1,329,534 -0.16(-0.57%)
May 27, 2016 27.23 27.25 27.25 27.25 613,955 -0.03(-0.11%)
May 26, 2016 27.26 27.31 27.05 27.28 1,079,880 +0.15(+0.54%)
May 25, 2016 27.23 27.34 26.95 27.13 2,582,960 +0.06(+0.22%)
May 24, 2016 26.21 27.33 26.04 27.08 3,715,316 +1.53(+5.98%)
May 23, 2016 25.60 25.76 25.52 25.55 548,077 -0.17(-0.64%)
May 20, 2016 25.60 25.76 25.59 25.71 582,390 +0.34(+1.34%)
May 19, 2016 25.39 25.52 25.20 25.37 873,623 -0.67(-2.58%)
May 18, 2016 26.01 26.32 25.91 26.04 1,734,150 +0.84(+3.32%)
May 17, 2016 25.43 25.64 25.16 25.21 1,430,487 -0.43(-1.67%)
May 16, 2016 25.51 25.72 25.42 25.64 1,538,664 +0.23(+0.92%)
May 13, 2016 25.82 25.94 25.23 25.40 3,119,772 +0.27(+1.08%)
May 12, 2016 25.37 25.43 24.94 25.13 2,671,485 +1.24(+5.21%)
May 11, 2016 24.33 24.34 23.87 23.89 1,762,209 -0.20(-0.85%)
May 10, 2016 23.85 24.10 23.77 24.09 1,166,600 +0.82(+3.51%)
May 09, 2016 23.50 23.56 23.19 23.27 755,601 +0.06(+0.25%)
May 06, 2016 23.32 23.28 22.97 23.21 2,401,587 -0.11(-0.46%)
May 05, 2016 23.28 23.38 23.13 23.32 3,431,048 +0.13(+0.55%)
May 04, 2016 23.37 23.47 23.00 23.20 3,106,224 -0.26(-1.12%)
May 03, 2016 23.86 23.88 23.26 23.46 984,618 -0.58(-2.43%)
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.