Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.75 35.95 35.60 35.90 9,050,408 +0.21(+0.59%)
Jul 28, 2016 35.68 35.72 35.50 35.69 5,405,341 +0.01(+0.02%)
Jul 27, 2016 35.69 35.79 35.36 35.68 7,216,304 +0.11(+0.32%)
Jul 26, 2016 35.52 35.63 35.44 35.56 10,374,164 +0.24(+0.69%)
Jul 25, 2016 35.54 35.54 35.28 35.32 2,473,693 -0.33(-0.94%)
Jul 22, 2016 35.54 35.67 35.43 35.65 3,665,002 +0.24(+0.69%)
Jul 21, 2016 35.42 35.56 35.31 35.41 4,223,436 -0.08(-0.23%)
Jul 20, 2016 35.39 35.56 35.31 35.49 3,138,166 +0.19(+0.53%)
Jul 19, 2016 35.41 35.41 35.21 35.30 4,973,931 -0.35(-0.98%)
Jul 18, 2016 35.25 35.66 35.24 35.65 6,728,185 +0.28(+0.78%)
Jul 15, 2016 35.46 35.46 35.25 35.38 14,405,798 -0.07(-0.21%)
Jul 14, 2016 35.38 35.55 35.28 35.45 8,799,752 +0.48(+1.38%)
Jul 13, 2016 35.04 35.07 34.78 34.97 6,297,206 -0.08(-0.23%)
Jul 12, 2016 34.99 35.14 34.91 35.05 7,311,176 +0.51(+1.47%)
Jul 11, 2016 34.49 34.68 34.49 34.54 8,275,328 +0.28(+0.81%)
Jul 08, 2016 33.97 34.28 33.58 34.27 5,587,104 +0.69(+2.04%)
Jul 07, 2016 33.82 33.91 33.49 33.58 5,830,960 -0.05(-0.15%)
Jul 06, 2016 33.29 33.67 33.16 33.63 6,278,793 -0.13(-0.39%)
Jul 05, 2016 34.01 34.01 33.69 33.76 6,462,190 -0.65(-1.90%)
Jul 01, 2016 34.33 34.41 34.41 34.41 6,734,144 +0.25(+0.74%)
Jun 30, 2016 33.94 34.19 33.79 34.16 8,891,472 +0.37(+1.09%)
Jun 29, 2016 33.60 33.80 33.55 33.79 6,474,166 +0.78(+2.37%)
Jun 28, 2016 32.87 33.02 32.69 33.01 9,156,953 +0.95(+2.95%)
Jun 27, 2016 32.37 32.37 31.73 32.06 10,950,736 -0.38(-1.16%)
Jun 24, 2016 32.51 33.19 32.36 32.44 16,031,811 -2.02(-5.85%)
Jun 23, 2016 34.14 34.47 33.97 34.45 7,669,510 +0.80(+2.38%)
Jun 22, 2016 33.80 33.90 33.64 33.65 12,052,240 +0.03(+0.10%)
Jun 21, 2016 33.54 33.70 33.35 33.62 5,777,547 +0.27(+0.80%)
Jun 20, 2016 33.43 33.58 33.33 33.35 6,457,052 +0.54(+1.65%)
Jun 17, 2016 32.80 32.84 32.58 32.81 7,643,442 +0.05(+0.15%)
Jun 16, 2016 32.35 32.76 32.11 32.76 5,864,717 -0.08(-0.25%)
Jun 15, 2016 32.85 33.14 32.78 32.84 9,505,642 +0.29(+0.89%)
Jun 14, 2016 32.57 32.71 32.31 32.55 6,570,790 -0.10(-0.30%)
Jun 13, 2016 32.71 32.94 32.61 32.65 5,023,500 -0.46(-1.39%)
Jun 10, 2016 33.27 33.38 33.02 33.11 5,847,276 -0.79(-2.34%)
Jun 09, 2016 33.88 33.96 33.80 33.90 4,096,762 -0.38(-1.11%)
Jun 08, 2016 34.25 34.34 34.17 34.28 5,236,969 +0.24(+0.71%)
Jun 07, 2016 33.94 34.10 33.94 34.04 7,292,674 +0.32(+0.94%)
Jun 06, 2016 33.60 33.81 33.55 33.73 12,112,758 +0.27(+0.80%)
Jun 03, 2016 33.33 33.47 33.14 33.46 8,359,790 +0.46(+1.40%)
Jun 02, 2016 32.76 33.02 32.67 33.00 4,495,820 +0.25(+0.77%)
Jun 01, 2016 32.66 32.81 32.57 32.75 4,689,902 +0.01(+0.02%)
May 31, 2016 32.84 32.88 32.67 32.74 8,643,998 +0.02(+0.07%)
May 27, 2016 32.81 32.71 32.71 32.71 4,122,231 +0.00(+0.00%)
May 26, 2016 32.75 32.80 32.57 32.71 6,922,120 +0.19(+0.57%)
May 25, 2016 32.47 32.65 32.45 32.53 10,520,415 +0.32(+0.98%)
May 24, 2016 32.04 32.25 32.02 32.21 5,789,051 +0.32(+0.99%)
May 23, 2016 31.92 32.07 31.86 31.90 9,204,718 -0.07(-0.23%)
May 20, 2016 31.96 32.03 31.89 31.97 11,349,654 +0.29(+0.92%)
May 19, 2016 31.69 31.73 31.47 31.68 16,744,719 -0.26(-0.81%)
May 18, 2016 32.88 32.88 31.75 31.94 44,676,628 -0.25(-0.78%)
May 17, 2016 32.29 32.42 32.10 32.19 9,630,482 -0.13(-0.40%)
May 16, 2016 32.26 32.42 32.21 32.32 3,602,406 +0.35(+1.09%)
May 13, 2016 32.29 32.39 31.90 31.97 3,917,574 -0.56(-1.72%)
May 12, 2016 32.80 32.82 32.41 32.53 5,014,990 -0.10(-0.30%)
May 11, 2016 32.64 32.83 32.54 32.63 4,524,556 -0.07(-0.22%)
May 10, 2016 32.43 32.71 32.37 32.70 6,514,425 +0.64(+1.99%)
May 09, 2016 32.44 32.44 31.99 32.06 4,683,432 -0.45(-1.39%)
May 06, 2016 32.34 32.61 32.29 32.51 4,139,866 +0.06(+0.17%)
May 05, 2016 32.74 32.80 32.36 32.46 5,366,295 -0.01(-0.02%)
May 04, 2016 32.76 32.77 32.41 32.46 7,565,667 -0.48(-1.45%)
May 03, 2016 33.25 33.27 32.90 32.94 8,386,468 -0.87(-2.58%)
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.