Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 36.14 36.79 36.09 36.75 2,676,930 +0.57(+1.56%)
Jul 28, 2016 36.57 36.61 35.90 36.19 2,815,274 +0.34(+0.94%)
Jul 27, 2016 36.31 36.42 35.65 35.85 1,693,123 +0.13(+0.36%)
Jul 26, 2016 35.45 35.81 35.39 35.72 1,553,911 +0.33(+0.93%)
Jul 25, 2016 35.87 35.87 35.23 35.39 2,041,830 -0.86(-2.38%)
Jul 22, 2016 36.40 36.41 36.04 36.26 1,314,883 -0.16(-0.44%)
Jul 21, 2016 36.16 36.71 36.13 36.42 4,789,474 -0.16(-0.44%)
Jul 20, 2016 36.40 36.76 36.13 36.58 1,163,664 -0.03(-0.08%)
Jul 19, 2016 36.65 36.72 36.42 36.61 1,325,516 -0.31(-0.85%)
Jul 18, 2016 36.71 36.97 36.50 36.92 1,410,658 -0.32(-0.86%)
Jul 15, 2016 37.16 37.24 36.98 37.24 1,526,890 -0.34(-0.91%)
Jul 14, 2016 37.78 37.81 37.44 37.59 1,589,973 +0.52(+1.40%)
Jul 13, 2016 37.30 37.45 36.86 37.07 2,322,484 -0.08(-0.23%)
Jul 12, 2016 37.29 37.43 37.15 37.15 4,038,476 +0.72(+1.97%)
Jul 11, 2016 36.46 36.67 36.39 36.43 1,981,513 +0.40(+1.10%)
Jul 08, 2016 35.85 36.08 35.69 36.03 1,547,599 +0.67(+1.90%)
Jul 07, 2016 35.93 36.07 35.13 35.36 2,531,745 -0.48(-1.34%)
Jul 06, 2016 35.61 35.85 35.16 35.84 2,872,362 -0.23(-0.64%)
Jul 05, 2016 36.57 36.68 35.97 36.07 2,237,146 -1.17(-3.14%)
Jul 01, 2016 37.15 37.24 37.24 37.24 3,700,571 +0.49(+1.33%)
Jun 30, 2016 36.62 37.02 36.29 36.75 3,994,494 +0.31(+0.86%)
Jun 29, 2016 36.25 36.62 36.10 36.44 3,596,721 +1.06(+3.00%)
Jun 28, 2016 34.95 35.48 34.89 35.38 2,953,227 +1.14(+3.33%)
Jun 27, 2016 34.58 34.59 33.67 34.24 8,968,605 -0.60(-1.73%)
Jun 24, 2016 34.04 35.61 33.99 34.84 8,820,072 -3.30(-8.65%)
Jun 23, 2016 37.90 38.37 37.39 38.14 2,233,276 +1.23(+3.33%)
Jun 22, 2016 37.55 37.58 36.91 36.91 1,531,859 -0.20(-0.54%)
Jun 21, 2016 37.06 37.39 36.73 37.11 2,382,625 +0.46(+1.25%)
Jun 20, 2016 36.99 37.08 36.65 36.65 2,816,569 +0.71(+1.98%)
Jun 17, 2016 35.50 35.94 35.39 35.94 2,779,037 +0.66(+1.86%)
Jun 16, 2016 34.45 35.29 33.96 35.29 2,369,915 +0.55(+1.58%)
Jun 15, 2016 34.59 35.05 34.54 34.74 3,142,534 +0.05(+0.15%)
Jun 14, 2016 34.80 34.99 34.25 34.68 5,897,143 -0.82(-2.30%)
Jun 13, 2016 35.67 36.16 35.48 35.50 2,238,072 -0.57(-1.57%)
Jun 10, 2016 36.15 36.51 35.84 36.07 3,736,255 -1.15(-3.10%)
Jun 09, 2016 37.03 37.30 37.01 37.22 1,525,911 -0.60(-1.58%)
Jun 08, 2016 37.94 38.06 37.67 37.82 1,844,931 +0.00(+0.00%)
Jun 07, 2016 37.42 37.99 37.34 37.82 2,014,435 +1.07(+2.91%)
Jun 06, 2016 37.01 37.13 36.68 36.75 2,672,084 +0.44(+1.20%)
Jun 03, 2016 36.30 36.33 35.91 36.31 930,091 +0.31(+0.87%)
Jun 02, 2016 35.65 36.00 35.50 36.00 1,508,264 -0.29(-0.80%)
Jun 01, 2016 36.07 36.48 36.04 36.29 1,166,493 -0.26(-0.71%)
May 31, 2016 36.67 36.92 36.39 36.55 1,248,939 -0.36(-0.98%)
May 27, 2016 36.85 36.91 36.91 36.91 1,010,351 -0.22(-0.59%)
May 26, 2016 37.43 37.54 37.09 37.13 1,560,067 +0.07(+0.18%)
May 25, 2016 36.72 37.25 36.70 37.06 2,472,999 +0.81(+2.22%)
May 24, 2016 36.16 36.39 36.05 36.25 3,289,984 +0.41(+1.16%)
May 23, 2016 35.71 36.11 35.69 35.84 2,729,231 -0.38(-1.06%)
May 20, 2016 36.23 36.44 36.08 36.22 1,180,034 +0.24(+0.67%)
May 19, 2016 35.56 36.03 35.36 35.98 5,268,942 -0.28(-0.77%)
May 18, 2016 36.57 36.95 36.26 36.26 2,870,671 -0.55(-1.49%)
May 17, 2016 36.57 36.92 36.42 36.81 2,425,098 -0.14(-0.39%)
May 16, 2016 36.76 37.03 36.76 36.95 1,213,114 +0.69(+1.91%)
May 13, 2016 36.35 36.73 36.13 36.26 1,902,323 -0.68(-1.84%)
May 12, 2016 37.58 37.64 36.65 36.94 2,204,232 +0.20(+0.55%)
May 11, 2016 36.49 37.03 36.37 36.73 1,360,167 -0.17(-0.45%)
May 10, 2016 36.16 36.90 36.15 36.90 1,636,584 +0.76(+2.10%)
May 09, 2016 36.51 36.57 36.02 36.14 3,091,473 -0.69(-1.88%)
May 06, 2016 36.21 37.05 36.18 36.83 2,132,551 +0.29(+0.78%)
May 05, 2016 36.63 36.88 36.24 36.55 1,629,752 +0.00(+0.00%)
May 04, 2016 36.56 36.75 36.40 36.55 1,758,439 -0.53(-1.44%)
May 03, 2016 37.44 37.53 36.96 37.08 1,724,581 -1.21(-3.17%)
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.