Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 37.40 37.50 36.79 36.89 214,251 -0.49(-1.31%)
Jul 28, 2016 37.38 37.69 37.17 37.37 94,941 +0.05(+0.13%)
Jul 27, 2016 37.15 37.62 36.97 37.33 167,034 +0.41(+1.10%)
Jul 26, 2016 36.82 37.25 36.80 36.92 162,430 +0.10(+0.26%)
Jul 25, 2016 36.61 37.09 36.57 36.82 87,379 -0.01(-0.02%)
Jul 22, 2016 36.58 36.85 36.31 36.83 122,656 +0.11(+0.31%)
Jul 21, 2016 37.01 37.38 36.50 36.72 80,645 -0.23(-0.63%)
Jul 20, 2016 36.77 37.17 36.62 36.95 76,055 +0.18(+0.50%)
Jul 19, 2016 37.29 37.44 36.59 36.77 98,346 -0.66(-1.75%)
Jul 18, 2016 37.07 37.45 36.83 37.42 103,793 +0.47(+1.28%)
Jul 15, 2016 37.17 37.18 36.71 36.95 160,818 +0.05(+0.13%)
Jul 14, 2016 37.50 37.69 36.45 36.90 212,195 -0.56(-1.49%)
Jul 13, 2016 37.08 37.57 36.90 37.46 296,471 +0.61(+1.65%)
Jul 12, 2016 36.23 36.90 36.23 36.85 167,892 +0.63(+1.74%)
Jul 11, 2016 35.78 36.82 35.66 36.22 301,463 +0.72(+2.03%)
Jul 08, 2016 34.90 35.61 34.73 35.50 290,951 +0.78(+2.23%)
Jul 07, 2016 33.58 34.86 33.58 34.73 327,258 +1.14(+3.40%)
Jul 06, 2016 33.28 33.70 33.14 33.58 146,529 +0.14(+0.43%)
Jul 05, 2016 32.97 33.57 32.54 33.44 155,564 +0.27(+0.82%)
Jul 01, 2016 33.46 33.17 33.17 33.17 122,558 -0.19(-0.58%)
Jun 30, 2016 32.40 33.39 32.40 33.36 165,687 +1.03(+3.19%)
Jun 29, 2016 31.69 32.39 31.45 32.33 165,961 +1.03(+3.30%)
Jun 28, 2016 31.69 32.11 31.27 31.30 200,712 -0.02(-0.05%)
Jun 27, 2016 31.38 31.88 31.05 31.31 176,145 -0.34(-1.06%)
Jun 24, 2016 31.95 32.31 31.62 31.65 339,219 -1.68(-5.04%)
Jun 23, 2016 33.44 33.90 33.29 33.33 91,506 +0.16(+0.48%)
Jun 22, 2016 33.76 33.97 33.15 33.17 112,382 -0.45(-1.33%)
Jun 21, 2016 33.42 33.79 33.08 33.62 163,356 +0.28(+0.84%)
Jun 20, 2016 33.36 33.62 32.87 33.34 286,136 +0.30(+0.92%)
Jun 17, 2016 33.32 33.58 32.79 33.03 249,294 -0.37(-1.10%)
Jun 16, 2016 33.81 33.84 33.16 33.40 134,323 -0.49(-1.44%)
Jun 15, 2016 33.10 34.18 32.73 33.89 260,028 +0.78(+2.37%)
Jun 14, 2016 33.68 34.09 33.01 33.10 184,274 -0.80(-2.36%)
Jun 13, 2016 34.32 35.22 33.75 33.90 378,497 -0.45(-1.30%)
Jun 10, 2016 32.90 34.40 32.69 34.35 590,233 +1.09(+3.27%)
Jun 09, 2016 32.18 34.13 31.98 33.26 427,499 +1.34(+4.18%)
Jun 08, 2016 28.39 32.18 28.39 31.93 733,650 +4.49(+16.38%)
Jun 07, 2016 27.23 27.63 27.05 27.43 114,892 +0.17(+0.62%)
Jun 06, 2016 27.39 27.67 27.13 27.27 83,734 -0.02(-0.09%)
Jun 03, 2016 27.34 27.45 27.17 27.29 84,922 -0.04(-0.15%)
Jun 02, 2016 27.35 27.44 27.17 27.33 55,629 -0.05(-0.18%)
Jun 01, 2016 27.59 27.88 27.14 27.38 119,741 -0.37(-1.33%)
May 31, 2016 27.38 27.83 27.38 27.75 108,056 +0.38(+1.40%)
May 27, 2016 27.43 27.36 27.36 27.36 56,527 -0.13(-0.47%)
May 26, 2016 27.66 27.81 27.31 27.49 92,031 -0.20(-0.72%)
May 25, 2016 27.75 27.96 27.44 27.69 103,408 +0.06(+0.20%)
May 24, 2016 27.41 27.79 27.41 27.63 77,548 +0.32(+1.17%)
May 23, 2016 27.19 27.82 27.15 27.31 217,050 +0.08(+0.29%)
May 20, 2016 26.84 27.43 26.84 27.23 67,398 +0.41(+1.52%)
May 19, 2016 26.71 27.05 26.32 26.83 90,827 +0.05(+0.18%)
May 18, 2016 26.95 27.21 26.64 26.78 87,185 -0.20(-0.74%)
May 17, 2016 26.56 27.17 26.56 26.98 154,861 +0.26(+0.96%)
May 16, 2016 26.33 26.84 26.29 26.72 113,059 +0.56(+2.14%)
May 13, 2016 26.52 26.91 26.15 26.16 105,118 -0.51(-1.92%)
May 12, 2016 27.08 27.26 26.65 26.68 88,148 -0.34(-1.27%)
May 11, 2016 27.27 27.77 26.96 27.02 104,248 -0.40(-1.46%)
May 10, 2016 27.00 27.49 26.97 27.42 114,547 +0.47(+1.75%)
May 09, 2016 27.00 27.29 26.88 26.95 101,827 -0.18(-0.65%)
May 06, 2016 26.92 27.25 26.81 27.12 132,598 +0.07(+0.27%)
May 05, 2016 27.13 27.67 27.04 27.05 119,471 -0.06(-0.21%)
May 04, 2016 27.28 27.47 26.93 27.11 134,692 -0.20(-0.73%)
May 03, 2016 27.49 27.71 27.23 27.31 127,677 -0.28(-1.01%)
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.