Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.76 35.95 35.60 35.90 9,049,116 +0.21(+0.59%)
Jul 28, 2016 35.68 35.72 35.50 35.69 5,404,570 +0.01(+0.02%)
Jul 27, 2016 35.70 35.80 35.36 35.68 7,215,274 +0.11(+0.32%)
Jul 26, 2016 35.52 35.64 35.45 35.57 10,372,684 +0.24(+0.69%)
Jul 25, 2016 35.54 35.54 35.28 35.32 2,473,340 -0.33(-0.94%)
Jul 22, 2016 35.54 35.68 35.44 35.66 3,664,479 +0.25(+0.69%)
Jul 21, 2016 35.42 35.57 35.31 35.41 4,222,833 -0.08(-0.23%)
Jul 20, 2016 35.40 35.57 35.32 35.50 3,137,718 +0.19(+0.53%)
Jul 19, 2016 35.41 35.41 35.22 35.31 4,973,221 -0.35(-0.98%)
Jul 18, 2016 35.25 35.67 35.25 35.66 6,727,225 +0.28(+0.78%)
Jul 15, 2016 35.46 35.46 35.25 35.38 14,403,742 -0.07(-0.21%)
Jul 14, 2016 35.38 35.55 35.28 35.45 8,798,496 +0.48(+1.38%)
Jul 13, 2016 35.05 35.08 34.78 34.97 6,296,307 -0.08(-0.23%)
Jul 12, 2016 35.00 35.14 34.92 35.05 7,310,133 +0.51(+1.47%)
Jul 11, 2016 34.49 34.69 34.49 34.55 8,274,147 +0.28(+0.81%)
Jul 08, 2016 33.98 34.29 33.58 34.27 5,586,307 +0.69(+2.04%)
Jul 07, 2016 33.82 33.92 33.49 33.58 5,830,128 -0.05(-0.15%)
Jul 06, 2016 33.30 33.67 33.17 33.63 6,277,897 -0.13(-0.39%)
Jul 05, 2016 34.02 34.02 33.69 33.76 6,461,268 -0.65(-1.90%)
Jul 01, 2016 34.34 34.42 34.42 34.42 6,733,183 +0.25(+0.74%)
Jun 30, 2016 33.94 34.20 33.80 34.16 8,890,203 +0.37(+1.09%)
Jun 29, 2016 33.61 33.81 33.55 33.80 6,473,243 +0.78(+2.37%)
Jun 28, 2016 32.87 33.02 32.70 33.01 9,155,646 +0.95(+2.95%)
Jun 27, 2016 32.38 32.38 31.73 32.07 10,949,173 -0.38(-1.16%)
Jun 24, 2016 32.52 33.19 32.36 32.44 16,029,523 -2.02(-5.85%)
Jun 23, 2016 34.14 34.47 33.98 34.46 7,668,416 +0.80(+2.38%)
Jun 22, 2016 33.81 33.90 33.64 33.66 12,050,520 +0.03(+0.10%)
Jun 21, 2016 33.54 33.71 33.36 33.62 5,776,722 +0.27(+0.80%)
Jun 20, 2016 33.44 33.58 33.33 33.36 6,456,130 +0.54(+1.65%)
Jun 17, 2016 32.80 32.84 32.59 32.82 7,642,351 +0.05(+0.15%)
Jun 16, 2016 32.35 32.77 32.11 32.77 5,863,880 -0.08(-0.25%)
Jun 15, 2016 32.86 33.15 32.79 32.85 9,504,285 +0.29(+0.89%)
Jun 14, 2016 32.57 32.71 32.31 32.56 6,569,852 -0.10(-0.30%)
Jun 13, 2016 32.72 32.95 32.61 32.65 5,022,783 -0.46(-1.39%)
Jun 10, 2016 33.28 33.38 33.02 33.12 5,846,442 -0.79(-2.34%)
Jun 09, 2016 33.88 33.96 33.80 33.91 4,096,178 -0.38(-1.11%)
Jun 08, 2016 34.26 34.34 34.18 34.29 5,236,222 +0.24(+0.71%)
Jun 07, 2016 33.94 34.10 33.94 34.05 7,291,634 +0.32(+0.94%)
Jun 06, 2016 33.60 33.81 33.55 33.73 12,111,029 +0.27(+0.80%)
Jun 03, 2016 33.33 33.48 33.15 33.46 8,358,597 +0.46(+1.40%)
Jun 02, 2016 32.77 33.03 32.68 33.00 4,495,179 +0.25(+0.77%)
Jun 01, 2016 32.66 32.82 32.57 32.75 4,689,232 +0.01(+0.02%)
May 31, 2016 32.84 32.89 32.67 32.74 8,642,764 +0.02(+0.07%)
May 27, 2016 32.82 32.72 32.72 32.72 4,121,643 +0.00(+0.00%)
May 26, 2016 32.76 32.81 32.58 32.72 6,921,132 +0.19(+0.57%)
May 25, 2016 32.48 32.66 32.45 32.53 10,518,914 +0.32(+0.98%)
May 24, 2016 32.05 32.26 32.02 32.22 5,788,224 +0.32(+0.99%)
May 23, 2016 31.93 32.07 31.87 31.90 9,203,404 -0.07(-0.23%)
May 20, 2016 31.97 32.04 31.89 31.97 11,348,034 +0.29(+0.92%)
May 19, 2016 31.69 31.73 31.47 31.68 16,742,329 -0.26(-0.81%)
May 18, 2016 32.89 32.89 31.75 31.94 44,670,252 -0.25(-0.78%)
May 17, 2016 32.30 32.43 32.11 32.19 9,629,107 -0.13(-0.40%)
May 16, 2016 32.27 32.43 32.22 32.32 3,601,892 +0.35(+1.09%)
May 13, 2016 32.29 32.40 31.90 31.97 3,917,015 -0.56(-1.72%)
May 12, 2016 32.81 32.82 32.42 32.53 5,014,275 -0.10(-0.30%)
May 11, 2016 32.65 32.83 32.55 32.63 4,523,911 -0.07(-0.22%)
May 10, 2016 32.44 32.71 32.38 32.70 6,513,495 +0.64(+1.99%)
May 09, 2016 32.44 32.44 32.00 32.06 4,682,763 -0.45(-1.39%)
May 06, 2016 32.35 32.61 32.30 32.52 4,139,275 +0.06(+0.17%)
May 05, 2016 32.74 32.81 32.36 32.46 5,365,530 -0.01(-0.02%)
May 04, 2016 32.77 32.78 32.42 32.47 7,564,587 -0.48(-1.45%)
May 03, 2016 33.25 33.27 32.90 32.95 8,385,271 -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.