Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.05 39.72 38.86 39.44 532,896 +0.33(+0.85%)
Jul 28, 2016 38.90 39.17 38.74 39.11 543,485 +0.41(+1.06%)
Jul 27, 2016 38.55 38.90 38.43 38.70 678,788 -0.14(-0.36%)
Jul 26, 2016 39.13 39.23 38.77 38.84 840,374 -0.21(-0.53%)
Jul 25, 2016 39.02 39.13 38.86 39.05 450,332 -0.06(-0.14%)
Jul 22, 2016 38.89 39.16 38.85 39.10 1,099,625 +0.12(+0.30%)
Jul 21, 2016 38.97 39.26 38.87 38.98 592,180 -0.07(-0.19%)
Jul 20, 2016 39.09 39.28 38.96 39.06 630,481 +0.10(+0.25%)
Jul 19, 2016 38.98 39.06 38.83 38.96 869,461 -0.34(-0.87%)
Jul 18, 2016 39.41 39.47 39.20 39.30 709,684 -0.16(-0.40%)
Jul 15, 2016 39.48 39.62 39.28 39.46 883,718 +0.04(+0.10%)
Jul 14, 2016 39.75 39.76 39.34 39.42 646,628 +0.06(+0.16%)
Jul 13, 2016 39.29 39.68 39.26 39.35 869,328 -0.09(-0.22%)
Jul 12, 2016 39.15 39.71 39.06 39.44 1,461,286 -0.11(-0.27%)
Jul 11, 2016 39.23 39.64 39.17 39.55 830,506 +0.26(+0.66%)
Jul 08, 2016 39.06 39.36 39.32 39.29 1,509,463 -0.03(-0.08%)
Jul 07, 2016 39.52 39.67 39.23 39.32 914,184 -0.16(-0.41%)
Jul 06, 2016 39.53 39.55 39.06 39.48 1,550,829 -0.98(-2.43%)
Jul 05, 2016 40.30 40.57 40.27 40.46 1,218,081 +0.47(+1.18%)
Jul 01, 2016 40.36 39.99 39.99 39.99 1,067,334 -0.01(-0.02%)
Jun 30, 2016 39.27 40.00 39.21 40.00 1,385,423 +0.93(+2.39%)
Jun 29, 2016 39.12 39.35 38.84 39.06 2,180,132 +1.05(+2.76%)
Jun 28, 2016 37.86 38.02 37.58 38.01 1,564,733 +1.28(+3.48%)
Jun 27, 2016 36.75 36.86 36.39 36.73 1,677,893 -0.23(-0.63%)
Jun 24, 2016 37.48 38.25 36.81 36.97 3,725,516 -2.31(-5.88%)
Jun 23, 2016 39.18 39.28 38.49 39.28 1,681,693 +0.63(+1.62%)
Jun 22, 2016 38.59 38.97 38.59 38.65 1,016,440 +0.19(+0.50%)
Jun 21, 2016 38.47 38.70 38.37 38.46 1,896,160 +0.40(+1.05%)
Jun 20, 2016 38.52 38.53 38.06 38.06 2,316,202 +1.33(+3.62%)
Jun 17, 2016 36.82 36.86 36.41 36.73 1,068,149 -0.10(-0.26%)
Jun 16, 2016 36.03 36.84 35.89 36.82 682,828 +0.84(+2.33%)
Jun 15, 2016 36.32 36.49 35.98 35.98 792,397 +0.16(+0.45%)
Jun 14, 2016 36.00 36.17 35.65 35.82 1,574,163 -0.76(-2.09%)
Jun 13, 2016 36.92 37.21 36.59 36.59 1,299,972 -0.65(-1.75%)
Jun 10, 2016 37.32 37.59 37.03 37.24 1,760,246 -1.13(-2.94%)
Jun 09, 2016 38.20 38.41 38.17 38.37 425,994 -0.06(-0.15%)
Jun 08, 2016 38.45 38.55 38.35 38.42 372,440 +0.03(+0.07%)
Jun 07, 2016 38.41 38.57 38.32 38.40 646,337 +0.31(+0.81%)
Jun 06, 2016 38.13 38.43 38.08 38.09 598,704 +0.17(+0.44%)
Jun 03, 2016 37.64 37.93 37.59 37.92 616,253 +0.67(+1.81%)
Jun 02, 2016 37.15 37.29 37.02 37.25 556,509 -0.03(-0.08%)
Jun 01, 2016 37.11 37.39 37.10 37.28 757,396 -0.30(-0.80%)
May 31, 2016 38.37 38.40 37.47 37.58 1,014,763 -0.40(-1.05%)
May 27, 2016 37.95 37.98 37.98 37.98 344,123 +0.01(+0.02%)
May 26, 2016 37.95 38.08 37.83 37.97 388,186 +0.01(+0.03%)
May 25, 2016 38.09 38.13 37.95 37.95 651,915 +0.27(+0.70%)
May 24, 2016 37.53 37.82 37.49 37.69 533,087 +0.71(+1.92%)
May 23, 2016 36.91 37.02 36.79 36.98 873,420 -0.16(-0.44%)
May 20, 2016 37.33 37.36 37.11 37.14 383,217 -0.07(-0.18%)
May 19, 2016 36.99 37.25 36.82 37.21 774,744 -0.19(-0.51%)
May 18, 2016 37.58 37.80 37.26 37.40 959,402 +0.03(+0.08%)
May 17, 2016 37.52 37.63 37.29 37.37 788,946 -0.48(-1.27%)
May 16, 2016 37.30 37.93 37.25 37.85 584,670 +0.61(+1.63%)
May 13, 2016 37.31 37.57 37.22 37.24 564,602 -0.55(-1.45%)
May 12, 2016 37.96 38.02 37.65 37.79 610,232 -0.16(-0.42%)
May 11, 2016 38.01 38.04 37.88 37.95 472,074 -0.04(-0.11%)
May 10, 2016 37.74 38.02 37.71 37.99 494,233 +0.53(+1.42%)
May 09, 2016 37.42 37.64 37.42 37.46 727,875 -0.16(-0.44%)
May 06, 2016 37.37 37.67 37.22 37.62 647,723 +0.06(+0.16%)
May 05, 2016 37.36 37.63 37.33 37.56 531,510 +0.36(+0.95%)
May 04, 2016 36.97 37.25 36.91 37.21 1,357,670 -0.24(-0.64%)
May 03, 2016 37.30 37.56 37.28 37.44 964,498 -0.43(-1.14%)
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.