Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.83 35.83 35.09 35.64 1,415,680 -0.39(-1.08%)
Jul 28, 2016 36.02 36.24 35.58 36.03 879,627 -0.12(-0.33%)
Jul 27, 2016 36.56 36.70 35.80 36.15 1,091,606 -0.43(-1.19%)
Jul 26, 2016 36.04 36.67 35.95 36.59 1,583,828 +0.64(+1.77%)
Jul 25, 2016 36.08 36.23 35.74 35.95 1,451,307 -0.13(-0.37%)
Jul 22, 2016 35.88 36.38 35.68 36.08 870,705 +0.10(+0.29%)
Jul 21, 2016 36.41 36.56 35.76 35.98 965,383 -0.52(-1.42%)
Jul 20, 2016 36.32 36.54 36.06 36.50 2,023,675 +0.19(+0.54%)
Jul 19, 2016 36.59 36.74 36.24 36.30 1,569,285 -0.42(-1.14%)
Jul 18, 2016 36.48 36.75 35.96 36.72 971,999 +0.09(+0.25%)
Jul 15, 2016 36.54 36.83 36.31 36.63 1,278,340 +0.16(+0.45%)
Jul 14, 2016 36.68 36.88 36.26 36.47 1,432,948 +0.26(+0.72%)
Jul 13, 2016 36.20 36.32 35.77 36.20 1,577,451 +0.16(+0.44%)
Jul 12, 2016 35.24 36.32 35.24 36.05 1,665,183 +1.24(+3.58%)
Jul 11, 2016 35.01 35.34 34.79 34.80 1,016,261 -0.05(-0.13%)
Jul 08, 2016 34.06 34.96 33.59 34.85 1,364,878 +1.26(+3.75%)
Jul 07, 2016 33.33 34.08 33.28 33.59 1,024,433 +0.48(+1.45%)
Jul 06, 2016 33.33 33.41 32.43 33.11 3,389,722 -0.40(-1.21%)
Jul 05, 2016 34.29 34.29 33.38 33.51 2,139,672 -1.02(-2.95%)
Jul 01, 2016 34.65 34.53 34.53 34.53 1,510,125 -0.19(-0.54%)
Jun 30, 2016 34.12 34.72 33.55 34.72 1,770,164 +0.72(+2.12%)
Jun 29, 2016 33.32 34.17 33.19 34.00 1,790,301 +1.19(+3.63%)
Jun 28, 2016 32.20 32.87 31.95 32.81 2,549,821 +1.27(+4.02%)
Jun 27, 2016 33.39 33.39 31.23 31.54 3,215,234 -2.17(-6.45%)
Jun 24, 2016 35.51 35.91 33.61 33.71 2,511,492 -3.12(-8.48%)
Jun 23, 2016 36.78 37.07 36.58 36.84 2,210,386 +0.43(+1.17%)
Jun 22, 2016 36.22 36.93 36.18 36.41 2,010,708 +0.37(+1.04%)
Jun 21, 2016 36.33 36.33 35.69 36.04 2,227,365 -0.29(-0.80%)
Jun 20, 2016 36.58 37.32 36.28 36.33 2,424,486 +0.25(+0.68%)
Jun 17, 2016 36.76 36.96 36.03 36.08 2,402,502 -0.53(-1.45%)
Jun 16, 2016 35.97 36.64 35.45 36.61 1,191,005 +0.31(+0.86%)
Jun 15, 2016 36.20 36.81 35.97 36.30 1,089,855 +0.33(+0.91%)
Jun 14, 2016 35.98 36.36 35.58 35.97 1,241,167 -0.19(-0.52%)
Jun 13, 2016 36.99 37.37 36.14 36.16 1,698,937 -0.95(-2.56%)
Jun 10, 2016 37.06 37.21 36.28 37.11 1,687,342 -0.52(-1.37%)
Jun 09, 2016 37.33 37.73 36.99 37.62 2,519,919 -0.07(-0.20%)
Jun 08, 2016 37.39 37.79 37.17 37.70 3,579,485 +0.54(+1.45%)
Jun 07, 2016 37.17 37.52 36.87 37.16 1,464,843 +0.04(+0.12%)
Jun 06, 2016 36.65 37.36 36.51 37.11 1,846,091 +0.61(+1.68%)
Jun 03, 2016 35.94 36.61 35.85 36.50 2,276,906 +0.63(+1.75%)
Jun 02, 2016 35.48 35.89 35.13 35.87 1,210,117 +0.24(+0.67%)
Jun 01, 2016 35.48 35.65 34.55 35.63 1,871,720 +0.15(+0.42%)
May 31, 2016 36.01 36.08 35.47 35.48 1,431,079 -0.47(-1.31%)
May 27, 2016 35.71 35.96 35.96 35.96 1,126,208 +0.20(+0.56%)
May 26, 2016 36.30 36.47 35.56 35.75 1,758,611 -0.40(-1.10%)
May 25, 2016 35.51 36.47 35.39 36.15 3,139,973 +0.78(+2.22%)
May 24, 2016 35.75 35.87 35.22 35.36 2,499,801 -0.08(-0.23%)
May 23, 2016 34.74 35.95 34.67 35.45 3,087,280 +0.70(+2.02%)
May 20, 2016 34.45 35.14 34.41 34.74 2,177,320 +0.59(+1.73%)
May 19, 2016 34.06 34.44 33.55 34.15 2,646,973 +0.05(+0.15%)
May 18, 2016 34.98 35.28 34.06 34.10 2,533,571 -1.13(-3.20%)
May 17, 2016 35.07 35.79 35.01 35.23 3,158,031 +0.11(+0.32%)
May 16, 2016 34.57 35.28 34.42 35.12 2,624,277 +0.75(+2.17%)
May 13, 2016 35.11 35.24 34.37 34.37 1,706,990 -0.74(-2.11%)
May 12, 2016 35.91 36.34 35.01 35.11 2,637,051 -0.01(-0.02%)
May 11, 2016 35.23 35.46 35.06 35.12 2,525,459 -0.10(-0.30%)
May 10, 2016 34.96 35.42 34.74 35.22 3,762,293 +0.40(+1.16%)
May 09, 2016 35.65 35.76 34.79 34.82 1,891,670 -1.05(-2.92%)
May 06, 2016 35.48 36.01 35.39 35.87 1,887,628 +0.34(+0.97%)
May 05, 2016 35.81 36.21 35.43 35.52 2,581,321 +0.07(+0.21%)
May 04, 2016 35.19 35.74 34.88 35.45 2,831,310 +0.09(+0.25%)
May 03, 2016 32.59 35.43 32.59 35.36 5,683,129 +2.76(+8.48%)
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.