Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.13 41.20 40.64 40.85 2,533,605 -0.35(-0.85%)
Jul 28, 2016 41.56 42.05 40.88 41.21 3,815,280 -0.23(-0.55%)
Jul 27, 2016 41.12 41.59 40.90 41.43 3,626,570 +0.54(+1.31%)
Jul 26, 2016 40.28 41.21 40.19 40.90 4,693,625 +0.67(+1.68%)
Jul 25, 2016 39.22 40.31 38.65 40.22 3,727,825 +1.02(+2.60%)
Jul 22, 2016 39.60 39.70 38.88 39.20 4,344,685 -0.27(-0.68%)
Jul 21, 2016 39.64 40.00 39.30 39.47 3,740,875 -0.34(-0.84%)
Jul 20, 2016 40.00 40.00 39.40 39.81 4,838,875 +0.05(+0.14%)
Jul 19, 2016 39.65 40.05 39.26 39.76 3,328,030 -0.13(-0.33%)
Jul 18, 2016 39.34 40.39 39.04 39.89 7,441,930 +0.84(+2.16%)
Jul 15, 2016 39.18 39.96 38.85 39.04 4,052,685 -0.06(-0.15%)
Jul 14, 2016 39.03 39.46 38.70 39.10 3,853,285 +0.37(+0.97%)
Jul 13, 2016 39.53 39.58 38.60 38.73 5,305,695 -0.74(-1.88%)
Jul 12, 2016 39.92 40.54 39.07 39.47 8,766,290 +0.14(+0.36%)
Jul 11, 2016 37.83 39.64 37.61 39.32 13,901,895 +2.30(+6.21%)
Jul 08, 2016 37.83 37.69 36.57 37.03 7,472,940 -0.66(-1.76%)
Jul 07, 2016 37.00 37.88 37.00 37.69 5,873,750 +0.32(+0.86%)
Jul 05, 2016 36.80 38.00 36.67 37.37 8,051,465 +0.45(+1.23%)
Jul 01, 2016 38.65 36.91 36.91 36.91 10,597,000 -1.73(-4.48%)
Jun 30, 2016 36.96 38.65 36.86 38.64 12,487,445 +2.35(+6.47%)
Jun 29, 2016 35.00 36.78 34.49 36.30 8,494,040 +1.70(+4.90%)
Jun 28, 2016 33.74 34.65 33.74 34.60 3,545,785 +1.27(+3.80%)
Jun 27, 2016 34.10 34.20 33.09 33.33 5,346,190 -1.09(-3.16%)
Jun 24, 2016 33.09 34.72 33.03 34.42 5,964,830 -0.16(-0.47%)
Jun 23, 2016 33.92 34.60 33.56 34.58 4,029,855 +1.08(+3.21%)
Jun 22, 2016 33.32 33.85 33.00 33.51 4,260,600 +0.35(+1.06%)
Jun 21, 2016 33.08 33.45 32.95 33.15 3,717,590 +0.17(+0.50%)
Jun 20, 2016 33.27 33.48 32.73 32.99 3,887,230 +0.37(+1.12%)
Jun 17, 2016 32.84 33.15 32.26 32.62 4,311,925 -0.43(-1.31%)
Jun 16, 2016 32.70 33.17 32.50 33.06 5,819,635 +0.20(+0.60%)
Jun 15, 2016 32.96 33.07 32.59 32.86 4,409,635 -0.03(-0.10%)
Jun 14, 2016 32.55 33.09 32.42 32.89 3,851,030 +0.25(+0.77%)
Jun 13, 2016 32.20 33.23 32.20 32.64 5,952,200 +0.25(+0.76%)
Jun 10, 2016 33.81 33.89 32.29 32.40 11,401,575 -1.90(-5.54%)
Jun 09, 2016 34.70 34.92 33.89 34.30 5,642,495 -0.67(-1.91%)
Jun 08, 2016 34.94 35.18 34.65 34.96 7,163,360 +0.00(+0.01%)
Jun 07, 2016 34.75 35.46 34.50 34.96 7,254,715 +0.06(+0.17%)
Jun 06, 2016 35.16 35.20 34.60 34.90 5,162,515 -0.21(-0.59%)
Jun 03, 2016 34.78 35.51 34.72 35.11 5,719,870 +0.39(+1.13%)
Jun 02, 2016 35.15 35.39 34.55 34.72 5,843,175 -0.51(-1.45%)
Jun 01, 2016 35.20 35.46 34.52 35.23 7,837,100 -0.34(-0.94%)
May 31, 2016 35.39 35.82 35.07 35.57 34,691,664 +0.41(+1.17%)
May 27, 2016 35.50 35.16 35.16 35.16 7,170,000 -0.21(-0.59%)
May 26, 2016 34.60 35.41 34.40 35.37 5,749,700 +0.77(+2.21%)
May 25, 2016 35.21 35.21 34.20 34.60 5,799,380 -0.20(-0.57%)
May 24, 2016 33.21 34.83 33.00 34.80 9,124,970 +1.96(+5.97%)
May 23, 2016 33.20 33.53 32.79 32.84 3,024,525 -0.52(-1.56%)
May 20, 2016 32.50 33.77 32.50 33.36 6,120,875 +1.12(+3.46%)
May 19, 2016 32.56 32.89 31.79 32.25 5,252,820 -0.47(-1.42%)
May 18, 2016 32.75 32.89 32.03 32.71 7,114,865 +0.01(+0.04%)
May 17, 2016 32.29 33.34 32.08 32.70 7,891,600 +0.37(+1.16%)
May 16, 2016 31.10 32.63 31.03 32.32 9,242,810 +1.64(+5.36%)
May 13, 2016 29.35 30.86 29.31 30.68 11,649,115 +1.52(+5.21%)
May 12, 2016 29.83 30.00 27.91 29.16 16,863,060 +0.13(+0.43%)
May 11, 2016 28.71 29.64 28.36 29.03 9,019,370 +0.35(+1.23%)
May 10, 2016 27.80 28.82 27.65 28.68 5,219,845 +0.89(+3.20%)
May 09, 2016 27.90 28.17 27.62 27.79 4,290,805 -0.27(-0.96%)
May 06, 2016 27.99 28.36 27.50 28.06 4,870,930 -0.03(-0.12%)
May 05, 2016 28.01 28.50 27.92 28.10 4,690,270 +0.20(+0.71%)
May 04, 2016 27.37 28.12 27.37 27.90 4,494,560 +0.36(+1.30%)
May 03, 2016 27.60 27.78 27.29 27.54 4,423,430 -0.34(-1.21%)
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.