Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.39 34.55 34.26 34.45 1,731,371 +0.00(+0.00%)
Jul 28, 2016 34.01 34.55 34.01 34.45 892,298 +0.48(+1.41%)
Jul 27, 2016 34.30 34.36 33.73 33.97 602,529 -0.27(-0.80%)
Jul 26, 2016 34.27 34.38 34.14 34.24 729,692 -0.08(-0.22%)
Jul 25, 2016 34.41 34.59 34.16 34.32 634,413 -0.25(-0.73%)
Jul 22, 2016 34.23 34.61 34.14 34.57 783,699 +0.36(+1.05%)
Jul 21, 2016 34.17 34.22 33.99 34.21 976,174 -0.01(-0.02%)
Jul 20, 2016 34.25 34.27 34.10 34.22 662,754 +0.00(+0.00%)
Jul 19, 2016 34.37 34.42 34.08 34.22 542,124 -0.07(-0.20%)
Jul 18, 2016 34.32 34.33 34.11 34.29 1,056,937 +0.02(+0.07%)
Jul 15, 2016 34.28 34.35 34.08 34.27 830,127 +0.02(+0.04%)
Jul 14, 2016 34.42 34.57 34.21 34.25 1,305,631 -0.37(-1.08%)
Jul 13, 2016 34.46 34.68 34.43 34.62 1,136,301 +0.35(+1.02%)
Jul 12, 2016 34.26 34.59 34.21 34.27 1,262,909 -0.02(-0.07%)
Jul 11, 2016 33.98 34.31 33.71 34.30 1,252,580 +0.24(+0.72%)
Jul 08, 2016 34.01 34.11 34.10 34.05 1,198,576 -0.05(-0.13%)
Jul 07, 2016 34.64 34.65 33.98 34.10 948,685 -0.58(-1.67%)
Jul 06, 2016 34.18 34.74 34.12 34.68 2,301,142 +0.53(+1.54%)
Jul 05, 2016 34.42 34.48 33.95 34.15 1,992,896 -0.27(-0.77%)
Jul 01, 2016 34.61 34.42 34.42 34.42 1,270,902 -0.02(-0.07%)
Jun 30, 2016 33.94 34.44 33.83 34.44 2,581,171 +0.62(+1.85%)
Jun 29, 2016 33.87 34.09 33.73 33.82 1,098,671 +0.12(+0.36%)
Jun 28, 2016 33.69 33.74 33.23 33.69 1,384,523 +0.16(+0.48%)
Jun 27, 2016 33.44 33.66 33.16 33.53 1,465,480 +0.02(+0.07%)
Jun 24, 2016 33.15 33.82 33.15 33.51 1,320,793 -0.18(-0.54%)
Jun 23, 2016 33.54 33.75 33.48 33.69 1,524,436 +0.14(+0.41%)
Jun 22, 2016 33.57 33.66 33.39 33.56 1,568,089 +0.08(+0.25%)
Jun 21, 2016 33.13 33.64 32.95 33.47 1,245,620 +0.41(+1.24%)
Jun 20, 2016 33.76 33.76 33.02 33.06 1,554,991 -0.63(-1.88%)
Jun 17, 2016 33.42 33.70 33.22 33.69 1,649,573 +0.14(+0.43%)
Jun 16, 2016 33.23 33.68 33.17 33.55 988,230 +0.26(+0.78%)
Jun 15, 2016 33.33 33.39 33.11 33.29 1,040,683 -0.04(-0.11%)
Jun 14, 2016 33.00 33.35 32.80 33.33 986,245 +0.28(+0.85%)
Jun 13, 2016 32.91 33.23 32.84 33.05 952,945 +0.15(+0.46%)
Jun 10, 2016 33.16 33.25 32.78 32.90 1,394,633 -0.36(-1.09%)
Jun 09, 2016 33.22 33.34 33.03 33.26 1,659,203 -0.02(-0.05%)
Jun 08, 2016 33.05 33.30 33.00 33.28 782,952 +0.29(+0.87%)
Jun 07, 2016 33.15 33.25 32.94 32.99 938,209 -0.12(-0.37%)
Jun 06, 2016 33.24 33.31 33.08 33.11 1,184,780 -0.09(-0.27%)
Jun 03, 2016 33.11 33.36 32.97 33.20 1,265,801 +0.42(+1.27%)
Jun 02, 2016 32.47 32.78 32.44 32.78 1,357,264 +0.27(+0.84%)
Jun 01, 2016 32.49 32.77 32.36 32.51 1,622,481 +0.02(+0.07%)
May 31, 2016 32.91 33.09 32.37 32.49 11,365,837 -0.39(-1.17%)
May 27, 2016 32.91 32.87 32.87 32.87 1,614,762 +0.04(+0.12%)
May 26, 2016 32.78 32.91 32.63 32.84 1,335,998 +0.14(+0.44%)
May 25, 2016 32.70 32.83 32.57 32.69 1,862,917 -0.09(-0.28%)
May 24, 2016 32.37 32.83 32.28 32.78 2,082,076 +0.54(+1.67%)
May 23, 2016 32.65 32.65 32.22 32.25 1,158,596 -0.39(-1.21%)
May 20, 2016 32.24 32.65 32.13 32.64 1,245,339 +0.40(+1.24%)
May 19, 2016 31.78 32.28 31.65 32.24 963,004 +0.28(+0.88%)
May 18, 2016 31.98 32.58 31.73 31.96 2,045,238 -0.11(-0.33%)
May 17, 2016 32.38 32.50 31.83 32.06 1,923,078 -0.40(-1.24%)
May 16, 2016 31.95 32.48 31.75 32.47 1,388,273 +0.59(+1.85%)
May 13, 2016 31.70 32.15 31.49 31.88 2,062,315 +0.23(+0.72%)
May 12, 2016 31.63 31.72 31.46 31.65 864,458 +0.07(+0.22%)
May 11, 2016 31.60 31.71 31.32 31.58 871,070 +0.06(+0.19%)
May 10, 2016 31.41 31.55 31.25 31.52 991,071 +0.28(+0.90%)
May 09, 2016 30.97 31.25 30.94 31.24 1,314,474 +0.28(+0.90%)
May 06, 2016 30.73 30.98 30.51 30.96 1,291,371 +0.13(+0.42%)
May 05, 2016 30.72 31.19 30.69 30.83 1,499,301 +0.10(+0.32%)
May 04, 2016 30.20 30.87 30.18 30.73 1,576,955 +0.56(+1.86%)
May 03, 2016 30.72 30.87 29.85 30.17 1,669,077 -0.17(-0.57%)
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.