Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.64 35.19 34.30 35.13 68,040 +0.33(+0.95%)
Jul 28, 2016 34.80 34.99 34.30 34.80 34,608 -0.20(-0.57%)
Jul 27, 2016 35.55 35.56 34.75 35.00 58,662 -0.40(-1.13%)
Jul 26, 2016 35.71 35.79 35.07 35.40 62,630 -0.30(-0.84%)
Jul 25, 2016 35.87 36.06 35.60 35.70 28,757 -0.33(-0.92%)
Jul 22, 2016 36.01 36.17 35.98 36.03 42,014 +0.09(+0.25%)
Jul 21, 2016 36.19 36.92 35.80 35.94 46,525 -0.10(-0.28%)
Jul 20, 2016 35.87 36.22 35.87 36.04 37,189 +0.11(+0.31%)
Jul 19, 2016 36.18 36.31 35.88 35.93 45,069 -0.23(-0.64%)
Jul 18, 2016 36.24 36.49 35.99 36.16 26,281 -0.01(-0.03%)
Jul 15, 2016 36.49 36.54 35.78 36.17 33,123 -0.07(-0.19%)
Jul 14, 2016 36.40 36.76 36.23 36.24 36,475 +0.01(+0.03%)
Jul 13, 2016 36.32 36.44 35.77 36.23 35,187 +0.30(+0.83%)
Jul 12, 2016 35.39 36.20 35.34 35.93 50,016 +0.77(+2.19%)
Jul 11, 2016 34.84 35.31 34.75 35.16 35,048 +0.51(+1.47%)
Jul 08, 2016 34.37 34.92 34.32 34.65 126,490 +0.24(+0.70%)
Jul 07, 2016 34.51 35.05 34.11 34.41 48,595 +0.03(+0.09%)
Jul 05, 2016 36.24 36.64 34.04 34.38 116,806 -1.86(-5.13%)
Jul 01, 2016 35.41 36.24 36.24 36.24 120,200 +0.97(+2.75%)
Jun 30, 2016 36.21 36.21 34.70 35.27 181,521 +0.04(+0.11%)
Jun 29, 2016 35.28 35.39 34.91 35.23 84,878 +0.40(+1.15%)
Jun 28, 2016 34.77 35.13 34.53 34.83 69,514 +0.44(+1.28%)
Jun 27, 2016 35.65 35.65 34.15 34.39 101,099 -1.65(-4.58%)
Jun 24, 2016 37.00 37.61 35.88 36.04 113,137 -2.31(-6.02%)
Jun 23, 2016 38.20 38.45 38.00 38.35 48,704 +0.64(+1.70%)
Jun 22, 2016 38.35 38.55 37.61 37.71 32,687 -0.47(-1.23%)
Jun 21, 2016 38.28 38.40 37.49 38.18 29,020 -0.01(-0.03%)
Jun 20, 2016 38.13 39.10 38.13 38.19 53,060 +0.56(+1.49%)
Jun 17, 2016 38.22 38.42 37.32 37.63 96,495 -0.48(-1.26%)
Jun 16, 2016 38.35 38.41 37.40 38.11 70,557 -0.39(-1.01%)
Jun 15, 2016 38.69 39.40 38.40 38.50 73,941 +0.02(+0.05%)
Jun 14, 2016 38.22 38.69 37.67 38.48 70,249 +0.41(+1.08%)
Jun 13, 2016 38.94 39.02 38.00 38.07 43,963 -1.01(-2.58%)
Jun 10, 2016 39.32 40.03 38.82 39.08 36,453 -0.60(-1.51%)
Jun 09, 2016 39.82 39.82 39.26 39.68 68,266 -0.36(-0.90%)
Jun 08, 2016 39.94 40.22 39.81 40.04 64,316 +0.16(+0.40%)
Jun 07, 2016 40.43 40.50 39.83 39.88 40,333 -0.54(-1.34%)
Jun 06, 2016 39.25 40.77 39.20 40.42 95,001 +1.10(+2.80%)
Jun 03, 2016 39.17 41.03 38.55 39.32 55,539 +0.16(+0.41%)
Jun 02, 2016 38.21 39.58 38.21 39.16 129,779 +0.99(+2.59%)
Jun 01, 2016 38.26 38.60 37.49 38.17 116,462 -0.20(-0.52%)
May 31, 2016 38.00 38.58 37.50 38.37 91,584 +1.20(+3.23%)
May 27, 2016 37.31 37.17 37.17 37.17 42,100 +0.26(+0.70%)
May 26, 2016 36.32 37.00 35.91 36.91 82,211 +0.60(+1.65%)
May 25, 2016 36.17 36.62 35.87 36.31 61,523 +0.12(+0.33%)
May 24, 2016 35.01 36.63 35.01 36.19 52,745 +1.11(+3.16%)
May 23, 2016 35.05 35.77 34.67 35.08 51,847 +0.08(+0.23%)
May 20, 2016 34.65 35.44 34.65 35.00 62,791 +0.42(+1.21%)
May 19, 2016 34.76 34.99 34.47 34.58 81,537 -0.42(-1.20%)
May 18, 2016 35.00 35.37 34.61 35.00 103,979 -0.02(-0.06%)
May 17, 2016 35.67 35.74 34.77 35.02 113,400 -0.53(-1.49%)
May 16, 2016 35.58 36.41 35.45 35.55 102,954 +0.02(+0.06%)
May 13, 2016 35.50 36.05 35.12 35.53 87,291 +0.03(+0.08%)
May 12, 2016 35.40 35.65 35.25 35.50 59,266 -0.01(-0.03%)
May 11, 2016 35.85 36.16 35.28 35.51 68,978 -0.41(-1.14%)
May 10, 2016 35.18 36.11 35.00 35.92 54,949 +0.85(+2.42%)
May 09, 2016 34.51 35.21 34.25 35.07 80,142 +0.52(+1.51%)
May 06, 2016 34.42 34.79 34.10 34.55 44,670 +0.11(+0.32%)
May 05, 2016 34.84 35.34 34.29 34.44 56,237 -0.36(-1.03%)
May 04, 2016 35.45 35.64 34.35 34.80 85,945 -0.74(-2.08%)
May 03, 2016 36.50 36.74 35.39 35.54 120,183 -1.08(-2.95%)
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.