Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.87 30.34 29.78 30.25 5,804,596 +0.34(+1.14%)
Jul 28, 2016 29.66 29.97 29.56 29.91 3,884,768 +0.22(+0.74%)
Jul 27, 2016 29.91 30.04 29.43 29.69 4,969,877 -0.41(-1.35%)
Jul 26, 2016 30.43 30.47 30.02 30.09 3,412,489 -0.33(-1.09%)
Jul 25, 2016 30.29 30.43 30.17 30.43 5,675,970 +0.07(+0.24%)
Jul 22, 2016 29.70 30.39 29.70 30.35 6,652,357 +0.77(+2.61%)
Jul 21, 2016 29.45 29.62 29.41 29.58 6,406,216 +0.17(+0.58%)
Jul 20, 2016 29.65 29.70 29.40 29.41 3,902,771 -0.27(-0.90%)
Jul 19, 2016 29.66 29.74 29.53 29.68 3,468,141 -0.07(-0.25%)
Jul 18, 2016 29.61 29.90 29.52 29.75 5,789,077 +0.15(+0.49%)
Jul 15, 2016 29.59 29.70 29.46 29.61 3,986,884 +0.08(+0.27%)
Jul 14, 2016 29.65 29.75 29.43 29.52 6,949,509 -0.29(-0.98%)
Jul 13, 2016 29.70 29.83 29.43 29.82 7,108,526 +0.26(+0.88%)
Jul 12, 2016 29.53 29.76 29.46 29.56 7,742,439 +0.02(+0.08%)
Jul 11, 2016 29.26 29.56 29.02 29.53 5,145,693 +0.24(+0.80%)
Jul 08, 2016 29.01 29.32 28.96 29.30 6,070,497 +0.33(+1.15%)
Jul 07, 2016 29.57 29.64 28.87 28.96 5,183,637 -0.75(-2.54%)
Jul 06, 2016 29.39 29.76 29.20 29.72 6,670,037 +0.34(+1.16%)
Jul 05, 2016 29.25 29.47 29.11 29.38 5,442,116 -0.16(-0.55%)
Jul 01, 2016 29.57 29.54 29.54 29.54 5,578,406 +0.04(+0.14%)
Jun 30, 2016 28.57 29.51 28.33 29.50 10,889,230 +1.01(+3.53%)
Jun 29, 2016 28.40 28.60 28.23 28.49 9,104,581 +0.19(+0.69%)
Jun 28, 2016 28.17 28.31 27.91 28.30 8,548,299 +0.24(+0.84%)
Jun 27, 2016 27.80 28.16 27.53 28.06 9,816,321 +0.16(+0.58%)
Jun 24, 2016 27.95 28.41 27.72 27.90 11,885,490 -0.45(-1.60%)
Jun 23, 2016 28.04 28.36 27.89 28.36 5,504,676 +0.42(+1.51%)
Jun 22, 2016 28.27 28.30 27.90 27.93 3,711,750 -0.27(-0.95%)
Jun 21, 2016 27.97 28.35 27.77 28.20 4,394,008 +0.26(+0.93%)
Jun 20, 2016 28.19 28.26 27.92 27.94 5,725,962 -0.17(-0.61%)
Jun 17, 2016 27.65 28.11 27.59 28.11 8,666,942 +0.36(+1.29%)
Jun 16, 2016 27.73 27.93 27.61 27.76 4,496,531 +0.02(+0.06%)
Jun 15, 2016 27.51 28.02 27.46 27.74 7,575,975 +0.28(+1.00%)
Jun 14, 2016 27.91 27.94 27.27 27.46 9,287,064 -0.45(-1.60%)
Jun 13, 2016 28.13 28.27 27.91 27.91 4,733,677 -0.16(-0.58%)
Jun 10, 2016 28.44 28.56 27.85 28.07 7,517,509 -0.44(-1.54%)
Jun 09, 2016 28.43 28.56 28.07 28.51 5,154,462 +0.07(+0.26%)
Jun 08, 2016 28.21 28.45 28.15 28.44 3,225,379 +0.27(+0.95%)
Jun 07, 2016 28.46 28.48 28.08 28.17 3,616,939 -0.24(-0.86%)
Jun 06, 2016 28.44 28.60 28.25 28.41 4,127,976 +0.05(+0.17%)
Jun 03, 2016 28.34 28.65 28.32 28.36 8,018,055 +0.19(+0.69%)
Jun 02, 2016 27.83 28.18 27.74 28.17 5,507,697 +0.25(+0.90%)
Jun 01, 2016 27.81 27.98 27.74 27.92 5,459,845 +0.11(+0.41%)
May 31, 2016 27.86 27.92 27.55 27.80 7,481,671 -0.05(-0.17%)
May 27, 2016 27.76 27.85 27.85 27.85 4,004,472 +0.13(+0.47%)
May 26, 2016 27.51 27.83 27.44 27.72 4,370,497 +0.24(+0.86%)
May 25, 2016 27.31 27.61 26.99 27.49 8,785,287 -0.09(-0.32%)
May 24, 2016 27.35 27.58 27.34 27.58 6,719,652 +0.21(+0.77%)
May 23, 2016 27.85 27.90 27.34 27.37 5,255,790 -0.44(-1.58%)
May 20, 2016 27.81 27.84 27.57 27.80 4,652,724 +0.07(+0.26%)
May 19, 2016 27.26 27.80 27.22 27.73 5,931,280 +0.27(+0.97%)
May 18, 2016 27.75 27.85 27.31 27.46 7,818,932 -0.40(-1.43%)
May 17, 2016 28.17 28.26 27.70 27.86 5,573,625 -0.31(-1.09%)
May 16, 2016 28.27 28.41 28.02 28.17 5,738,795 -0.18(-0.63%)
May 13, 2016 28.69 28.71 28.23 28.35 4,064,610 -0.42(-1.47%)
May 12, 2016 28.66 28.87 28.37 28.77 6,152,561 +0.10(+0.34%)
May 11, 2016 28.32 28.73 28.22 28.67 5,033,599 +0.37(+1.31%)
May 10, 2016 28.40 28.47 28.17 28.30 6,426,118 -0.04(-0.14%)
May 09, 2016 28.69 28.76 28.30 28.34 6,172,642 -0.35(-1.21%)
May 06, 2016 28.28 28.90 28.26 28.69 7,308,303 +0.24(+0.85%)
May 05, 2016 28.29 28.79 28.25 28.45 8,287,683 +0.10(+0.34%)
May 04, 2016 27.95 28.55 27.94 28.35 7,285,640 +0.39(+1.38%)
May 03, 2016 28.15 28.29 27.78 27.96 7,928,162 -0.25(-0.88%)
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.