Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 37.07 37.17 36.47 36.56 216,141 -0.48(-1.31%)
Jul 28, 2016 37.06 37.36 36.84 37.05 95,779 +0.05(+0.13%)
Jul 27, 2016 36.83 37.29 36.64 37.00 168,507 +0.40(+1.10%)
Jul 26, 2016 36.50 36.92 36.48 36.60 163,863 +0.10(+0.26%)
Jul 25, 2016 36.29 36.76 36.25 36.50 88,150 -0.01(-0.02%)
Jul 22, 2016 36.26 36.52 35.99 36.51 123,738 +0.11(+0.30%)
Jul 21, 2016 36.68 37.06 36.18 36.40 81,356 -0.23(-0.63%)
Jul 20, 2016 36.44 36.84 36.30 36.63 76,726 +0.18(+0.50%)
Jul 19, 2016 36.97 37.11 36.27 36.44 99,213 -0.65(-1.75%)
Jul 18, 2016 36.75 37.13 36.51 37.09 104,709 +0.47(+1.28%)
Jul 15, 2016 36.85 36.86 36.39 36.63 162,237 +0.05(+0.13%)
Jul 14, 2016 37.17 37.36 36.13 36.58 214,067 -0.55(-1.49%)
Jul 13, 2016 36.75 37.24 36.58 37.13 299,086 +0.60(+1.65%)
Jul 12, 2016 35.91 36.58 35.91 36.53 169,373 +0.63(+1.74%)
Jul 11, 2016 35.47 36.50 35.35 35.91 304,123 +0.71(+2.03%)
Jul 08, 2016 34.60 35.30 34.42 35.19 293,518 +0.77(+2.23%)
Jul 07, 2016 33.29 34.56 33.28 34.42 330,145 +1.13(+3.40%)
Jul 06, 2016 32.99 33.40 32.85 33.29 147,821 +0.14(+0.43%)
Jul 05, 2016 32.68 33.27 32.25 33.15 156,937 +0.27(+0.82%)
Jul 01, 2016 33.17 32.88 32.88 32.88 123,640 -0.19(-0.58%)
Jun 30, 2016 32.12 33.10 32.12 33.07 167,148 +1.02(+3.19%)
Jun 29, 2016 31.41 32.11 31.17 32.05 167,425 +1.02(+3.30%)
Jun 28, 2016 31.41 31.83 30.99 31.02 202,483 -0.02(-0.05%)
Jun 27, 2016 31.10 31.60 30.78 31.04 177,699 -0.33(-1.06%)
Jun 24, 2016 31.67 32.03 31.35 31.37 342,212 -1.66(-5.04%)
Jun 23, 2016 33.15 33.61 33.00 33.04 92,313 +0.16(+0.48%)
Jun 22, 2016 33.46 33.67 32.86 32.88 113,374 -0.44(-1.33%)
Jun 21, 2016 33.12 33.50 32.79 33.32 164,797 +0.28(+0.84%)
Jun 20, 2016 33.07 33.33 32.58 33.04 288,660 +0.30(+0.92%)
Jun 17, 2016 33.03 33.29 32.51 32.74 251,494 -0.36(-1.10%)
Jun 16, 2016 33.51 33.54 32.87 33.11 135,508 -0.48(-1.44%)
Jun 15, 2016 32.81 33.88 32.44 33.59 262,322 +0.78(+2.37%)
Jun 14, 2016 33.39 33.79 32.72 32.81 185,900 -0.79(-2.36%)
Jun 13, 2016 34.02 34.91 33.46 33.61 381,836 -0.44(-1.30%)
Jun 10, 2016 32.61 34.10 32.40 34.05 595,441 +1.08(+3.27%)
Jun 09, 2016 31.90 33.83 31.70 32.97 431,270 +1.32(+4.18%)
Jun 08, 2016 28.14 31.90 28.14 31.65 740,122 +4.45(+16.38%)
Jun 07, 2016 26.99 27.39 26.81 27.19 115,906 +0.17(+0.62%)
Jun 06, 2016 27.16 27.43 26.89 27.03 84,472 -0.02(-0.09%)
Jun 03, 2016 27.10 27.21 26.93 27.05 85,671 -0.04(-0.15%)
Jun 02, 2016 27.12 27.20 26.93 27.09 56,120 -0.05(-0.18%)
Jun 01, 2016 27.35 27.64 26.90 27.14 120,797 -0.36(-1.33%)
May 31, 2016 27.14 27.59 27.14 27.50 109,010 +0.38(+1.40%)
May 27, 2016 27.19 27.12 27.12 27.12 57,025 -0.13(-0.47%)
May 26, 2016 27.42 27.57 27.08 27.25 92,843 -0.20(-0.72%)
May 25, 2016 27.50 27.72 27.20 27.45 104,320 +0.06(+0.20%)
May 24, 2016 27.17 27.55 27.17 27.39 78,232 +0.32(+1.17%)
May 23, 2016 26.96 27.58 26.91 27.08 218,965 +0.08(+0.29%)
May 20, 2016 26.61 27.19 26.61 27.00 67,993 +0.40(+1.52%)
May 19, 2016 26.47 26.81 26.09 26.59 91,628 +0.05(+0.18%)
May 18, 2016 26.71 26.97 26.40 26.54 87,954 -0.20(-0.74%)
May 17, 2016 26.32 26.93 26.32 26.74 156,228 +0.25(+0.96%)
May 16, 2016 26.10 26.60 26.06 26.49 114,056 +0.55(+2.14%)
May 13, 2016 26.28 26.68 25.92 25.93 106,045 -0.51(-1.92%)
May 12, 2016 26.85 27.02 26.42 26.44 88,926 -0.34(-1.27%)
May 11, 2016 27.04 27.53 26.73 26.78 105,168 -0.40(-1.46%)
May 10, 2016 26.76 27.25 26.74 27.18 115,558 +0.47(+1.75%)
May 09, 2016 26.77 27.05 26.64 26.71 102,726 -0.17(-0.65%)
May 06, 2016 26.69 27.01 26.58 26.89 133,768 +0.07(+0.27%)
May 05, 2016 26.89 27.43 26.81 26.81 120,525 -0.06(-0.21%)
May 04, 2016 27.04 27.23 26.70 26.87 135,880 -0.20(-0.73%)
May 03, 2016 27.25 27.46 27.00 27.07 128,804 -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.