Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 38.16 38.21 37.66 37.85 135,859,728 +0.31(+0.82%)
Jul 28, 2016 37.21 37.58 36.90 37.54 152,276,928 +0.80(+2.16%)
Jul 27, 2016 36.81 36.96 36.61 36.75 58,145,312 +0.05(+0.15%)
Jul 26, 2016 37.05 37.07 36.55 36.69 50,697,496 -0.20(-0.54%)
Jul 25, 2016 37.24 37.34 36.68 36.89 53,676,948 -0.26(-0.70%)
Jul 22, 2016 37.30 37.47 37.09 37.16 45,661,344 +0.02(+0.06%)
Jul 21, 2016 37.29 37.38 37.05 37.13 46,439,868 -0.06(-0.17%)
Jul 20, 2016 37.11 37.23 36.95 37.20 44,365,624 +0.29(+0.78%)
Jul 19, 2016 36.54 37.08 36.53 36.91 44,425,864 +0.19(+0.53%)
Jul 18, 2016 36.69 36.99 36.35 36.72 59,217,244 +0.03(+0.09%)
Jul 15, 2016 37.24 37.24 36.62 36.69 62,574,500 -0.29(-0.78%)
Jul 14, 2016 37.36 37.36 36.86 36.97 47,901,136 -0.07(-0.19%)
Jul 13, 2016 37.25 37.75 36.98 37.04 82,965,240 -0.28(-0.75%)
Jul 12, 2016 37.75 37.78 36.93 37.32 112,679,168 -0.28(-0.74%)
Jul 11, 2016 37.41 37.71 37.26 37.60 64,015,764 +0.40(+1.07%)
Jul 08, 2016 36.92 37.22 36.74 37.20 68,745,616 +0.46(+1.25%)
Jul 07, 2016 36.88 36.89 36.50 36.74 58,968,580 +0.42(+1.16%)
Jul 05, 2016 36.06 36.39 35.90 36.32 48,725,152 +0.12(+0.33%)
Jul 01, 2016 35.78 36.20 36.20 36.20 58,545,348 +0.50(+1.41%)
Jun 30, 2016 35.78 35.88 35.54 35.70 57,210,656 +0.00(+0.00%)
Jun 29, 2016 35.70 35.89 35.59 35.70 61,515,836 +0.38(+1.08%)
Jun 28, 2016 34.92 35.32 34.84 35.31 80,898,792 +0.83(+2.40%)
Jun 27, 2016 34.52 34.76 34.03 34.49 111,830,296 -0.38(-1.09%)
Jun 24, 2016 34.57 35.54 34.53 34.87 153,009,184 -1.15(-3.20%)
Jun 23, 2016 35.69 36.02 35.54 36.02 56,519,456 +0.57(+1.62%)
Jun 22, 2016 35.74 35.77 35.30 35.45 45,294,440 -0.26(-0.73%)
Jun 21, 2016 35.70 35.84 35.55 35.71 42,848,664 +0.09(+0.25%)
Jun 20, 2016 35.59 35.98 35.46 35.62 73,682,224 +0.38(+1.08%)
Jun 17, 2016 35.83 35.83 34.88 35.24 118,233,136 -0.55(-1.55%)
Jun 16, 2016 35.52 35.82 35.18 35.79 62,065,568 +0.16(+0.45%)
Jun 15, 2016 36.02 36.04 35.58 35.63 54,290,748 -0.25(-0.70%)
Jun 14, 2016 35.53 35.96 35.53 35.88 50,207,268 +0.20(+0.57%)
Jun 13, 2016 35.62 36.01 35.47 35.68 67,197,008 -0.13(-0.37%)
Jun 10, 2016 36.03 36.16 35.63 35.81 68,675,472 -0.49(-1.34%)
Jun 09, 2016 36.07 36.36 36.03 36.30 43,506,028 +0.05(+0.14%)
Jun 08, 2016 36.23 36.39 36.00 36.25 44,558,816 +0.14(+0.40%)
Jun 07, 2016 36.41 36.41 35.94 36.10 54,773,840 -0.15(-0.41%)
Jun 06, 2016 36.24 36.49 36.14 36.25 54,185,740 +0.06(+0.16%)
Jun 03, 2016 36.25 36.26 35.84 36.19 67,504,488 -0.13(-0.37%)
Jun 02, 2016 35.96 36.33 35.69 36.33 60,664,200 +0.44(+1.22%)
Jun 01, 2016 35.96 36.24 35.83 35.89 65,390,628 -0.17(-0.46%)
May 31, 2016 35.53 36.13 35.48 36.05 72,497,160 +0.53(+1.48%)
May 27, 2016 35.67 35.53 35.53 35.53 45,089,780 -0.13(-0.37%)
May 26, 2016 35.33 35.67 35.28 35.66 49,015,432 +0.33(+0.93%)
May 25, 2016 35.32 35.46 35.19 35.33 65,677,800 +0.21(+0.59%)
May 24, 2016 34.82 35.29 34.82 35.13 60,753,128 +0.37(+1.07%)
May 23, 2016 35.13 35.22 34.74 34.76 51,958,856 -0.30(-0.86%)
May 20, 2016 34.97 35.28 34.92 35.06 58,460,448 +0.21(+0.61%)
May 19, 2016 34.51 34.89 34.40 34.84 60,634,388 +0.05(+0.15%)
May 18, 2016 34.40 35.04 34.36 34.79 85,822,360 +0.11(+0.31%)
May 17, 2016 35.41 35.64 34.61 34.68 102,598,760 -0.77(-2.17%)
May 16, 2016 35.42 35.58 34.93 35.45 108,907,840 +0.04(+0.10%)
May 13, 2016 35.65 35.88 35.24 35.41 95,492,408 -0.40(-1.12%)
May 12, 2016 35.78 36.04 35.49 35.81 101,152,024 +0.23(+0.66%)
May 11, 2016 35.21 35.87 35.00 35.58 147,072,720 +0.51(+1.45%)
May 10, 2016 34.62 35.14 34.59 35.07 122,321,408 +1.16(+3.43%)
May 09, 2016 33.62 34.27 33.49 33.91 79,740,992 +0.29(+0.86%)
May 06, 2016 32.73 33.77 32.72 33.62 87,512,208 +0.74(+2.25%)
May 05, 2016 33.59 33.75 32.72 32.88 97,837,128 -0.59(-1.76%)
May 04, 2016 33.05 33.62 33.03 33.47 92,915,280 -0.02(-0.06%)
May 03, 2016 33.79 33.92 33.44 33.49 98,640,352 -0.62(-1.83%)
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.