Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 38.76 39.27 38.38 39.22 6,819,826 +0.31(+0.79%)
Jul 28, 2016 39.30 39.45 38.00 38.91 7,742,198 -0.25(-0.65%)
Jul 27, 2016 39.54 40.26 38.74 39.17 12,195,559 -0.35(-0.87%)
Jul 26, 2016 37.94 39.60 37.47 39.51 17,020,484 +1.79(+4.73%)
Jul 25, 2016 37.41 37.74 36.96 37.73 10,208,789 +0.31(+0.82%)
Jul 22, 2016 37.56 37.72 37.01 37.42 8,199,363 -0.14(-0.38%)
Jul 21, 2016 38.19 38.25 37.51 37.56 6,071,901 -0.53(-1.40%)
Jul 20, 2016 38.31 38.37 37.89 38.10 6,010,101 -0.05(-0.14%)
Jul 19, 2016 37.92 38.30 37.71 38.15 6,505,197 +0.32(+0.83%)
Jul 18, 2016 37.40 38.18 37.06 37.83 6,768,933 +0.37(+0.98%)
Jul 15, 2016 37.98 38.15 37.38 37.47 7,637,603 -0.35(-0.91%)
Jul 14, 2016 37.48 37.86 37.08 37.81 7,961,968 +0.65(+1.74%)
Jul 13, 2016 36.98 37.28 36.18 37.17 10,871,269 +0.22(+0.59%)
Jul 12, 2016 36.75 37.00 36.43 36.95 10,493,280 +0.57(+1.57%)
Jul 11, 2016 36.11 36.48 35.79 36.38 8,234,870 +0.57(+1.59%)
Jul 08, 2016 35.73 36.33 35.44 35.81 12,761,174 +0.37(+1.04%)
Jul 07, 2016 36.72 37.59 35.39 35.44 13,918,574 -1.07(-2.92%)
Jul 06, 2016 37.19 37.32 35.55 36.51 14,790,550 -0.89(-2.37%)
Jul 05, 2016 38.58 38.61 37.01 37.39 10,579,451 -1.19(-3.09%)
Jul 01, 2016 38.10 38.58 38.58 38.58 7,859,326 +0.32(+0.84%)
Jun 30, 2016 38.87 38.97 37.44 38.26 13,879,648 -0.69(-1.77%)
Jun 29, 2016 39.06 39.50 38.64 38.95 10,010,619 +0.07(+0.17%)
Jun 28, 2016 39.05 39.05 37.91 38.88 10,275,260 +0.53(+1.37%)
Jun 27, 2016 39.06 39.14 38.07 38.36 8,421,341 -1.07(-2.72%)
Jun 24, 2016 38.94 39.94 38.73 39.43 10,736,779 -0.86(-2.14%)
Jun 23, 2016 40.06 40.46 40.00 40.29 7,425,171 +0.68(+1.70%)
Jun 22, 2016 39.42 39.91 39.18 39.62 7,066,575 +0.26(+0.65%)
Jun 21, 2016 38.79 39.53 38.46 39.36 6,410,775 +0.59(+1.53%)
Jun 20, 2016 39.19 39.49 38.70 38.77 6,024,915 -0.02(-0.06%)
Jun 17, 2016 38.94 39.51 38.53 38.79 9,466,574 -0.06(-0.15%)
Jun 16, 2016 38.30 38.97 38.04 38.85 7,607,706 +0.38(+0.97%)
Jun 15, 2016 37.85 38.85 37.62 38.48 10,919,492 +0.38(+0.98%)
Jun 14, 2016 38.26 38.94 37.54 38.10 9,906,167 -0.17(-0.45%)
Jun 13, 2016 39.86 39.95 38.18 38.28 11,786,809 -1.81(-4.51%)
Jun 10, 2016 40.15 40.48 39.86 40.08 6,229,734 -0.29(-0.71%)
Jun 09, 2016 40.62 40.69 40.04 40.37 8,387,209 -0.44(-1.07%)
Jun 08, 2016 42.01 42.04 40.71 40.80 8,366,247 -0.94(-2.25%)
Jun 07, 2016 41.34 42.12 41.20 41.74 7,415,529 +0.54(+1.31%)
Jun 06, 2016 41.41 41.48 40.49 41.20 7,004,269 -0.17(-0.42%)
Jun 03, 2016 41.67 41.82 40.80 41.37 6,053,613 -0.43(-1.02%)
Jun 02, 2016 41.79 42.56 41.75 41.80 7,357,128 -0.02(-0.05%)
Jun 01, 2016 41.04 42.07 40.86 41.82 8,470,482 +0.79(+1.92%)
May 31, 2016 40.94 41.41 40.42 41.04 8,256,812 +0.10(+0.24%)
May 27, 2016 40.63 40.94 40.94 40.94 5,915,221 +0.36(+0.89%)
May 26, 2016 41.16 41.18 40.14 40.58 7,246,805 -0.40(-0.97%)
May 25, 2016 41.55 41.62 40.51 40.98 8,943,992 -0.55(-1.32%)
May 24, 2016 41.28 41.66 40.93 41.52 7,185,343 +0.67(+1.63%)
May 23, 2016 41.52 41.87 40.80 40.86 6,178,777 -0.80(-1.93%)
May 20, 2016 41.26 41.76 40.93 41.66 4,713,581 +0.54(+1.32%)
May 19, 2016 41.60 42.43 40.69 41.12 7,066,423 -0.77(-1.84%)
May 18, 2016 41.09 42.61 41.04 41.89 7,832,712 +0.88(+2.15%)
May 17, 2016 40.82 41.61 40.77 41.01 5,904,643 +0.04(+0.11%)
May 16, 2016 41.02 41.10 39.98 40.96 7,807,538 +0.06(+0.15%)
May 13, 2016 40.79 41.28 40.38 40.90 6,137,925 +0.24(+0.60%)
May 12, 2016 41.70 41.83 40.41 40.66 6,085,485 -0.81(-1.95%)
May 11, 2016 41.56 42.05 41.16 41.47 7,663,629 -0.10(-0.23%)
May 10, 2016 40.99 41.70 40.98 41.56 6,620,504 +0.76(+1.86%)
May 09, 2016 40.99 41.11 40.14 40.81 7,263,032 -0.28(-0.69%)
May 06, 2016 41.07 41.87 40.87 41.09 9,073,292 -0.19(-0.45%)
May 05, 2016 42.10 42.30 41.08 41.27 8,521,943 -0.40(-0.96%)
May 04, 2016 42.77 43.19 41.33 41.67 10,849,259 -1.10(-2.57%)
May 03, 2016 43.07 43.77 42.34 42.77 11,234,904 -1.63(-3.66%)
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.