Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.23 31.76 30.61 31.60 833,959 +0.32(+1.02%)
Jul 28, 2016 30.92 31.35 30.44 31.28 693,711 +0.05(+0.16%)
Jul 27, 2016 30.92 31.63 30.78 31.23 886,804 +0.43(+1.40%)
Jul 26, 2016 29.78 30.97 29.78 30.80 701,288 +0.63(+2.09%)
Jul 25, 2016 29.41 30.27 29.30 30.17 934,691 +0.75(+2.55%)
Jul 22, 2016 29.45 29.93 28.63 29.42 587,905 -0.20(-0.68%)
Jul 21, 2016 29.61 30.43 29.51 29.62 799,630 +0.11(+0.37%)
Jul 20, 2016 29.31 29.70 29.09 29.51 864,283 +0.35(+1.20%)
Jul 19, 2016 29.06 30.16 29.02 29.16 900,988 +0.09(+0.31%)
Jul 18, 2016 28.69 29.32 28.41 29.07 1,124,284 +0.41(+1.43%)
Jul 15, 2016 30.59 30.59 28.39 28.66 1,914,166 -2.01(-6.55%)
Jul 14, 2016 31.01 31.40 30.36 30.67 1,057,910 -0.16(-0.52%)
Jul 13, 2016 31.56 31.66 30.32 30.83 803,795 -0.77(-2.44%)
Jul 12, 2016 30.68 31.87 30.57 31.60 1,412,090 +1.15(+3.78%)
Jul 11, 2016 29.96 30.68 29.89 30.45 850,925 +0.88(+2.98%)
Jul 08, 2016 28.65 29.78 28.27 29.57 922,320 +1.30(+4.60%)
Jul 07, 2016 27.99 28.82 27.87 28.27 921,769 +0.81(+2.95%)
Jul 05, 2016 29.08 29.16 27.08 27.46 1,597,111 -1.97(-6.69%)
Jul 01, 2016 28.39 29.43 29.43 29.43 1,332,200 +0.90(+3.15%)
Jun 30, 2016 28.07 28.54 27.35 28.53 809,032 +0.53(+1.89%)
Jun 29, 2016 26.94 28.49 26.79 28.00 1,349,446 +1.48(+5.58%)
Jun 28, 2016 26.43 27.00 26.07 26.52 1,513,503 +0.28(+1.07%)
Jun 27, 2016 27.63 27.76 26.03 26.24 2,016,574 -1.57(-5.65%)
Jun 24, 2016 29.35 29.61 27.71 27.81 5,338,799 -2.76(-9.03%)
Jun 23, 2016 30.75 30.99 30.12 30.57 815,575 -0.01(-0.03%)
Jun 22, 2016 31.23 31.74 30.53 30.58 858,882 -0.71(-2.27%)
Jun 21, 2016 30.81 31.61 30.52 31.29 1,399,043 +0.60(+1.96%)
Jun 20, 2016 30.05 31.76 30.05 30.69 1,419,510 +1.06(+3.58%)
Jun 17, 2016 28.69 30.30 28.48 29.63 970,107 +0.80(+2.77%)
Jun 16, 2016 28.54 28.87 27.76 28.83 1,045,769 +0.10(+0.35%)
Jun 15, 2016 27.03 29.39 26.75 28.73 1,763,377 +1.72(+6.37%)
Jun 14, 2016 26.98 27.17 26.49 27.01 1,248,493 +0.14(+0.52%)
Jun 13, 2016 27.52 27.71 26.83 26.87 806,598 -1.18(-4.21%)
Jun 10, 2016 28.28 28.52 27.88 28.05 631,937 -0.62(-2.16%)
Jun 09, 2016 29.06 29.27 28.24 28.67 683,960 -0.71(-2.42%)
Jun 08, 2016 29.49 29.84 29.10 29.38 797,631 +0.04(+0.14%)
Jun 07, 2016 28.23 29.42 28.08 29.34 886,900 +0.95(+3.35%)
Jun 06, 2016 27.91 28.53 27.57 28.39 749,497 +0.47(+1.68%)
Jun 03, 2016 28.34 28.34 27.49 27.92 589,285 -0.53(-1.86%)
Jun 02, 2016 27.88 28.56 27.88 28.45 636,976 +0.49(+1.75%)
Jun 01, 2016 28.09 28.09 27.19 27.96 654,240 +0.09(+0.32%)
May 31, 2016 27.80 27.96 27.52 27.87 617,471 +0.16(+0.58%)
May 27, 2016 27.45 27.71 27.71 27.71 677,300 +0.15(+0.54%)
May 26, 2016 28.14 28.30 27.30 27.56 863,934 -0.56(-1.99%)
May 25, 2016 27.07 28.28 26.92 28.12 1,394,977 +1.23(+4.57%)
May 24, 2016 27.00 27.40 26.75 26.89 1,057,411 -0.30(-1.10%)
May 23, 2016 27.18 27.78 27.17 27.19 653,955 -0.03(-0.11%)
May 20, 2016 26.85 27.51 26.76 27.22 992,483 +0.32(+1.19%)
May 19, 2016 26.46 27.33 26.44 26.90 1,352,059 +0.28(+1.05%)
May 18, 2016 27.16 27.31 26.42 26.62 1,173,836 -0.65(-2.38%)
May 17, 2016 26.99 28.48 26.62 27.27 1,680,981 +0.35(+1.30%)
May 16, 2016 27.24 27.30 26.61 26.92 1,444,620 -0.34(-1.25%)
May 13, 2016 27.80 28.47 27.09 27.26 2,505,219 -0.99(-3.50%)
May 12, 2016 28.45 28.80 27.76 28.25 3,323,119 -0.19(-0.67%)
May 11, 2016 27.13 29.69 26.51 28.44 18,038,548 -11.66(-29.08%)
May 10, 2016 39.27 40.34 39.27 40.10 2,689,700 +0.68(+1.73%)
May 09, 2016 39.57 40.00 38.90 39.42 729,792 -0.30(-0.76%)
May 06, 2016 39.48 40.11 38.97 39.72 584,404 +0.14(+0.35%)
May 05, 2016 40.26 40.60 39.27 39.58 1,407,112 -0.61(-1.52%)
May 04, 2016 40.89 41.45 39.56 40.19 1,745,651 -0.99(-2.40%)
May 03, 2016 39.36 41.39 38.65 41.18 1,938,535 +1.80(+4.57%)
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.