Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.97 35.19 34.96 35.06 37,970 -0.10(-0.28%)
Jul 28, 2016 35.00 35.20 34.79 35.16 30,275 +0.08(+0.23%)
Jul 27, 2016 34.92 35.30 34.92 35.08 66,512 +0.18(+0.52%)
Jul 26, 2016 34.64 34.91 34.64 34.90 31,073 +0.23(+0.66%)
Jul 25, 2016 34.73 34.80 34.58 34.67 737,282 -0.08(-0.23%)
Jul 22, 2016 34.58 34.79 34.41 34.75 65,768 +0.20(+0.58%)
Jul 21, 2016 34.80 34.92 34.53 34.55 2,665,561 -0.20(-0.58%)
Jul 20, 2016 34.86 34.86 34.56 34.75 58,584 +0.05(+0.14%)
Jul 19, 2016 34.64 34.88 34.51 34.70 20,226 -0.04(-0.12%)
Jul 18, 2016 34.67 34.83 34.59 34.74 478,292 +0.13(+0.38%)
Jul 15, 2016 34.89 34.90 34.42 34.61 226,236 -0.02(-0.06%)
Jul 14, 2016 34.73 34.83 34.56 34.63 91,300 +0.60(+1.76%)
Jul 13, 2016 34.09 34.09 33.84 34.03 756,943 -0.06(-0.18%)
Jul 12, 2016 33.91 34.16 33.91 34.09 276,255 +0.65(+1.94%)
Jul 11, 2016 33.48 33.65 33.44 33.44 109,049 +0.27(+0.81%)
Jul 08, 2016 33.06 33.38 32.57 33.17 191,180 +0.60(+1.84%)
Jul 07, 2016 32.42 32.87 32.38 32.57 46,680 +0.24(+0.74%)
Jul 06, 2016 31.81 32.34 31.57 32.33 214,325 +0.23(+0.72%)
Jul 05, 2016 32.68 32.68 31.90 32.10 314,587 -0.98(-2.96%)
Jul 01, 2016 33.24 33.08 33.08 33.08 20,600 -0.30(-0.90%)
Jun 30, 2016 33.17 33.38 32.75 33.38 564,735 +0.60(+1.83%)
Jun 29, 2016 32.37 32.79 32.13 32.78 393,737 +0.83(+2.60%)
Jun 28, 2016 31.73 32.00 31.40 31.95 215,294 +0.97(+3.13%)
Jun 27, 2016 32.11 32.11 30.84 30.98 1,227,144 -1.69(-5.17%)
Jun 24, 2016 33.11 33.60 32.67 32.67 1,572,084 -2.55(-7.24%)
Jun 23, 2016 34.71 35.22 34.71 35.22 1,566,072 +1.00(+2.92%)
Jun 22, 2016 34.36 34.65 34.20 34.22 1,894,126 -0.07(-0.20%)
Jun 21, 2016 34.31 34.35 33.97 34.29 52,605 +0.14(+0.41%)
Jun 20, 2016 34.56 34.86 34.13 34.15 57,729 +0.22(+0.65%)
Jun 17, 2016 33.83 34.11 33.71 33.93 742,729 -0.03(-0.09%)
Jun 16, 2016 33.85 34.01 33.42 33.96 49,571 -0.18(-0.53%)
Jun 15, 2016 34.20 34.68 34.10 34.14 81,976 +0.09(+0.26%)
Jun 14, 2016 34.70 34.91 33.87 34.05 197,319 -0.84(-2.41%)
Jun 13, 2016 34.98 35.45 34.87 34.89 46,278 -0.34(-0.97%)
Jun 10, 2016 35.37 35.38 35.12 35.23 411,061 -0.57(-1.59%)
Jun 09, 2016 36.01 36.01 35.54 35.80 73,371 -0.46(-1.27%)
Jun 08, 2016 36.19 36.39 36.16 36.26 300,191 +0.03(+0.08%)
Jun 07, 2016 36.58 36.58 36.23 36.23 68,205 -0.29(-0.79%)
Jun 06, 2016 36.14 36.72 36.14 36.52 694,690 +0.47(+1.30%)
Jun 03, 2016 36.09 36.14 35.43 36.05 1,332,429 -0.80(-2.17%)
Jun 02, 2016 36.64 36.88 36.48 36.85 49,619 +0.12(+0.33%)
Jun 01, 2016 36.22 36.79 35.69 36.73 1,443,730 +0.13(+0.36%)
May 31, 2016 36.89 36.90 36.43 36.60 348,909 -0.10(-0.27%)
May 27, 2016 36.40 36.70 36.70 36.70 46,900 +0.35(+0.96%)
May 26, 2016 36.62 36.73 36.26 36.35 172,125 -0.30(-0.82%)
May 25, 2016 36.22 36.89 36.22 36.65 160,678 +0.67(+1.86%)
May 24, 2016 35.62 36.11 35.59 35.98 53,193 +0.56(+1.58%)
May 23, 2016 35.44 35.53 35.19 35.42 11,340 -0.10(-0.28%)
May 20, 2016 35.74 35.77 35.40 35.52 14,771 +0.16(+0.45%)
May 19, 2016 35.45 35.72 35.05 35.36 50,218 -0.25(-0.70%)
May 18, 2016 34.31 35.65 34.19 35.61 86,484 +1.29(+3.76%)
May 17, 2016 34.19 34.56 34.08 34.32 367,889 -0.03(-0.09%)
May 16, 2016 34.03 34.54 34.02 34.35 20,463 +0.27(+0.79%)
May 13, 2016 34.60 34.86 33.99 34.08 39,506 -0.53(-1.53%)
May 12, 2016 34.96 35.06 34.43 34.61 18,392 -0.18(-0.52%)
May 11, 2016 34.84 35.25 34.78 34.79 34,749 -0.19(-0.54%)
May 10, 2016 34.51 35.06 34.51 34.98 42,333 +0.67(+1.95%)
May 09, 2016 34.53 34.56 34.18 34.31 301,751 -0.19(-0.55%)
May 06, 2016 34.09 34.54 34.07 34.50 13,056 +0.10(+0.29%)
May 05, 2016 34.59 34.71 34.34 34.40 266,599 -0.12(-0.35%)
May 04, 2016 34.77 34.98 34.29 34.52 100,850 -0.70(-1.99%)
May 03, 2016 35.37 35.37 34.90 35.22 99,968 -0.72(-2.00%)
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.