Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.41 35.60 35.26 35.56 9,137,602 +0.21(+0.59%)
Jul 28, 2016 35.34 35.37 35.16 35.35 5,457,417 +0.01(+0.02%)
Jul 27, 2016 35.35 35.45 35.02 35.34 7,285,827 +0.11(+0.32%)
Jul 26, 2016 35.18 35.29 35.10 35.22 10,474,112 +0.24(+0.69%)
Jul 25, 2016 35.20 35.20 34.94 34.98 2,497,525 -0.33(-0.94%)
Jul 22, 2016 35.20 35.33 35.10 35.31 3,700,311 +0.24(+0.69%)
Jul 21, 2016 35.08 35.22 34.97 35.07 4,264,126 -0.08(-0.23%)
Jul 20, 2016 35.05 35.22 34.98 35.15 3,168,400 +0.19(+0.53%)
Jul 19, 2016 35.07 35.07 34.88 34.97 5,021,851 -0.35(-0.98%)
Jul 18, 2016 34.91 35.32 34.91 35.31 6,793,006 +0.27(+0.78%)
Jul 15, 2016 35.12 35.12 34.91 35.04 14,544,587 -0.07(-0.21%)
Jul 14, 2016 35.04 35.21 34.94 35.11 8,884,530 +0.48(+1.38%)
Jul 13, 2016 34.71 34.74 34.45 34.63 6,357,875 -0.08(-0.23%)
Jul 12, 2016 34.66 34.80 34.58 34.72 7,381,614 +0.50(+1.47%)
Jul 11, 2016 34.16 34.35 34.16 34.21 8,355,055 +0.27(+0.81%)
Jul 08, 2016 33.65 33.95 33.26 33.94 5,640,931 +0.68(+2.04%)
Jul 07, 2016 33.49 33.59 33.17 33.26 5,887,137 -0.05(-0.15%)
Jul 06, 2016 32.98 33.35 32.85 33.31 6,339,284 -0.13(-0.39%)
Jul 05, 2016 33.69 33.69 33.36 33.44 6,524,448 -0.65(-1.90%)
Jul 01, 2016 34.00 34.08 34.08 34.08 6,799,022 +0.25(+0.74%)
Jun 30, 2016 33.62 33.87 33.47 33.83 8,977,135 +0.36(+1.09%)
Jun 29, 2016 33.28 33.48 33.23 33.47 6,536,540 +0.78(+2.37%)
Jun 28, 2016 32.56 32.70 32.38 32.69 9,245,173 +0.94(+2.95%)
Jun 27, 2016 32.06 32.06 31.42 31.76 11,056,238 -0.37(-1.16%)
Jun 24, 2016 32.20 32.87 32.05 32.13 16,186,265 -2.00(-5.85%)
Jun 23, 2016 33.81 34.14 33.65 34.12 7,743,400 +0.79(+2.38%)
Jun 22, 2016 33.48 33.58 33.32 33.33 12,168,354 +0.03(+0.10%)
Jun 21, 2016 33.22 33.38 33.03 33.30 5,833,234 +0.26(+0.80%)
Jun 20, 2016 33.11 33.26 33.01 33.03 6,519,289 +0.54(+1.65%)
Jun 17, 2016 32.48 32.52 32.27 32.50 7,717,113 +0.05(+0.15%)
Jun 16, 2016 32.04 32.45 31.80 32.45 5,921,245 -0.08(-0.25%)
Jun 15, 2016 32.54 32.83 32.47 32.53 9,597,262 +0.29(+0.89%)
Jun 14, 2016 32.26 32.39 32.00 32.24 6,634,123 -0.10(-0.30%)
Jun 13, 2016 32.40 32.63 32.30 32.34 5,071,919 -0.46(-1.39%)
Jun 10, 2016 32.95 33.06 32.70 32.79 5,903,636 -0.79(-2.34%)
Jun 09, 2016 33.56 33.64 33.48 33.58 4,136,249 -0.38(-1.11%)
Jun 08, 2016 33.92 34.01 33.84 33.96 5,287,446 +0.24(+0.71%)
Jun 07, 2016 33.61 33.77 33.61 33.72 7,362,965 +0.31(+0.94%)
Jun 06, 2016 33.28 33.48 33.23 33.40 12,229,508 +0.26(+0.80%)
Jun 03, 2016 33.01 33.16 32.83 33.14 8,440,367 +0.46(+1.40%)
Jun 02, 2016 32.45 32.71 32.36 32.68 4,539,154 +0.25(+0.77%)
Jun 01, 2016 32.35 32.50 32.26 32.43 4,735,106 +0.01(+0.02%)
May 31, 2016 32.52 32.57 32.35 32.43 8,727,314 +0.02(+0.07%)
May 27, 2016 32.50 32.40 32.40 32.40 4,161,963 +0.00(+0.00%)
May 26, 2016 32.44 32.49 32.26 32.40 6,988,839 +0.18(+0.57%)
May 25, 2016 32.16 32.34 32.14 32.22 10,621,817 +0.31(+0.98%)
May 24, 2016 31.74 31.95 31.71 31.91 5,844,849 +0.31(+0.99%)
May 23, 2016 31.62 31.76 31.56 31.59 9,293,438 -0.07(-0.23%)
May 20, 2016 31.66 31.72 31.58 31.66 11,459,048 +0.29(+0.92%)
May 19, 2016 31.38 31.42 31.17 31.38 16,906,114 -0.26(-0.81%)
May 18, 2016 32.57 32.57 31.45 31.63 45,107,244 -0.25(-0.78%)
May 17, 2016 31.99 32.11 31.80 31.88 9,723,306 -0.13(-0.40%)
May 16, 2016 31.95 32.11 31.91 32.01 3,637,128 +0.34(+1.09%)
May 13, 2016 31.98 32.09 31.59 31.66 3,955,334 -0.55(-1.72%)
May 12, 2016 32.49 32.51 32.10 32.22 5,063,328 -0.10(-0.30%)
May 11, 2016 32.33 32.51 32.23 32.31 4,568,167 -0.07(-0.22%)
May 10, 2016 32.12 32.39 32.07 32.39 6,577,214 +0.63(+1.99%)
May 09, 2016 32.13 32.13 31.69 31.75 4,728,573 -0.45(-1.39%)
May 06, 2016 32.03 32.30 31.99 32.20 4,179,769 +0.06(+0.17%)
May 05, 2016 32.43 32.49 32.05 32.15 5,418,019 -0.01(-0.03%)
May 04, 2016 32.45 32.46 32.11 32.15 7,638,589 -0.47(-1.45%)
May 03, 2016 32.93 32.95 32.59 32.63 8,467,302 -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.