Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.18 35.47 34.90 35.07 616,463 -0.34(-0.96%)
Jul 28, 2016 35.50 36.09 35.15 35.41 1,055,373 -1.30(-3.54%)
Jul 27, 2016 37.50 37.53 36.52 36.71 640,843 -0.76(-2.03%)
Jul 26, 2016 37.46 37.78 37.12 37.47 271,525 +0.10(+0.27%)
Jul 25, 2016 37.31 37.62 37.21 37.37 199,917 -0.13(-0.35%)
Jul 22, 2016 37.39 37.68 37.20 37.50 247,790 +0.02(+0.05%)
Jul 21, 2016 37.88 37.88 37.31 37.48 248,734 -0.33(-0.87%)
Jul 20, 2016 37.58 38.11 37.09 37.81 222,325 +0.21(+0.56%)
Jul 19, 2016 37.91 38.05 37.52 37.60 222,403 -0.50(-1.31%)
Jul 18, 2016 38.25 38.31 37.87 38.10 224,734 -0.11(-0.29%)
Jul 15, 2016 38.29 38.34 37.90 38.21 372,258 +0.27(+0.71%)
Jul 14, 2016 38.11 38.19 37.68 37.94 308,885 +0.30(+0.80%)
Jul 13, 2016 37.76 37.76 37.37 37.64 256,973 +0.10(+0.27%)
Jul 12, 2016 37.25 38.10 37.16 37.54 422,386 +0.88(+2.40%)
Jul 11, 2016 36.37 36.87 36.19 36.66 267,478 +0.42(+1.16%)
Jul 08, 2016 35.51 36.39 34.97 36.24 341,352 +1.27(+3.63%)
Jul 07, 2016 35.14 35.74 34.81 34.97 373,469 +0.04(+0.11%)
Jul 06, 2016 34.08 35.00 33.85 34.93 504,266 +0.75(+2.19%)
Jul 05, 2016 34.85 34.94 33.95 34.18 408,589 -0.97(-2.76%)
Jul 01, 2016 35.24 35.15 35.15 35.15 489,800 -0.09(-0.26%)
Jun 30, 2016 34.79 35.32 34.67 35.24 836,013 +0.50(+1.44%)
Jun 29, 2016 34.10 34.84 33.99 34.74 372,725 +1.16(+3.45%)
Jun 28, 2016 33.67 33.82 33.03 33.58 389,032 +0.34(+1.02%)
Jun 27, 2016 34.37 34.57 33.11 33.24 472,775 -1.64(-4.70%)
Jun 24, 2016 35.73 36.23 34.73 34.88 692,428 -2.71(-7.21%)
Jun 23, 2016 37.42 37.67 37.22 37.59 556,531 +0.76(+2.06%)
Jun 22, 2016 37.23 37.25 36.83 36.83 271,999 -0.23(-0.62%)
Jun 21, 2016 37.30 37.37 36.72 37.06 355,791 -0.35(-0.94%)
Jun 20, 2016 37.64 37.81 37.39 37.41 492,131 +0.41(+1.11%)
Jun 17, 2016 37.07 37.43 36.83 37.00 1,022,718 +0.04(+0.11%)
Jun 16, 2016 36.96 37.05 36.37 36.96 360,071 -0.23(-0.62%)
Jun 15, 2016 37.40 37.59 37.16 37.19 483,130 -0.10(-0.27%)
Jun 14, 2016 37.36 37.57 36.99 37.29 417,221 -0.18(-0.48%)
Jun 13, 2016 37.63 37.90 37.40 37.47 480,235 -0.26(-0.69%)
Jun 10, 2016 37.50 37.80 37.28 37.73 350,431 -0.05(-0.13%)
Jun 09, 2016 37.86 37.98 37.63 37.78 300,921 -0.42(-1.10%)
Jun 08, 2016 38.41 38.41 37.96 38.20 280,873 +0.01(+0.03%)
Jun 07, 2016 38.10 38.31 37.83 38.19 310,503 +0.20(+0.53%)
Jun 06, 2016 37.54 38.16 37.54 37.99 295,865 +0.45(+1.20%)
Jun 03, 2016 37.60 37.64 37.22 37.54 196,248 -0.09(-0.24%)
Jun 02, 2016 37.24 37.64 37.15 37.63 320,469 +0.10(+0.27%)
Jun 01, 2016 37.16 37.69 37.09 37.53 449,928 +0.06(+0.16%)
May 31, 2016 37.83 37.90 37.36 37.47 857,761 -0.35(-0.93%)
May 27, 2016 37.58 37.82 37.82 37.82 504,200 +0.13(+0.34%)
May 26, 2016 37.68 37.85 37.39 37.69 513,860 +0.18(+0.48%)
May 25, 2016 37.35 37.59 37.24 37.51 443,804 +0.39(+1.05%)
May 24, 2016 36.69 37.16 36.51 37.12 523,966 +0.59(+1.62%)
May 23, 2016 36.05 36.74 35.98 36.53 423,505 +0.43(+1.19%)
May 20, 2016 36.00 36.32 35.81 36.10 415,600 +0.34(+0.95%)
May 19, 2016 35.64 36.07 35.43 35.76 365,508 -0.14(-0.39%)
May 18, 2016 36.17 36.73 35.73 35.90 440,640 -0.51(-1.40%)
May 17, 2016 37.08 37.32 36.27 36.41 423,967 -0.67(-1.81%)
May 16, 2016 36.77 37.18 36.76 37.08 618,946 +0.45(+1.23%)
May 13, 2016 36.60 37.00 36.34 36.63 548,246 +0.07(+0.19%)
May 12, 2016 37.00 37.30 36.17 36.56 400,733 -0.18(-0.49%)
May 11, 2016 36.73 37.13 36.49 36.74 494,305 +0.01(+0.03%)
May 10, 2016 35.53 36.73 35.36 36.73 513,141 +1.50(+4.26%)
May 09, 2016 35.70 35.70 35.21 35.23 277,372 -0.75(-2.08%)
May 06, 2016 35.42 36.10 35.34 35.98 349,866 +0.51(+1.44%)
May 05, 2016 35.93 36.05 35.41 35.47 301,243 -0.05(-0.14%)
May 04, 2016 35.67 36.23 35.49 35.52 382,428 -0.30(-0.84%)
May 03, 2016 36.13 36.20 35.59 35.82 299,950 -0.87(-2.37%)
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.