Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.07 29.60 28.96 29.53 37,013,116 +0.48(+1.67%)
Jul 28, 2016 29.10 29.11 28.89 29.04 19,807,798 -0.12(-0.42%)
Jul 27, 2016 28.90 29.27 28.90 29.17 29,045,420 +0.26(+0.90%)
Jul 26, 2016 29.25 29.32 28.84 28.91 29,435,938 -0.38(-1.30%)
Jul 25, 2016 29.28 29.31 29.13 29.29 21,392,912 -0.12(-0.39%)
Jul 22, 2016 29.01 29.63 28.99 29.40 45,045,436 +0.40(+1.39%)
Jul 21, 2016 29.02 29.18 28.88 29.00 33,120,640 -0.13(-0.44%)
Jul 20, 2016 29.16 29.20 29.00 29.13 20,654,232 -0.04(-0.14%)
Jul 19, 2016 29.19 29.23 29.11 29.17 20,034,746 -0.05(-0.19%)
Jul 18, 2016 29.23 29.26 29.10 29.23 18,093,336 -0.03(-0.09%)
Jul 15, 2016 29.27 29.38 29.12 29.25 24,405,898 +0.08(+0.28%)
Jul 14, 2016 28.95 29.30 28.95 29.17 24,418,628 +0.12(+0.42%)
Jul 13, 2016 28.96 29.24 28.89 29.05 21,775,158 +0.12(+0.42%)
Jul 12, 2016 28.92 29.06 28.80 28.93 27,380,256 -0.07(-0.24%)
Jul 11, 2016 28.97 29.05 28.79 29.00 31,658,740 -0.07(-0.23%)
Jul 08, 2016 28.74 29.12 28.85 29.06 41,701,988 +0.21(+0.73%)
Jul 07, 2016 29.14 29.26 28.74 28.85 34,757,440 -0.55(-1.86%)
Jul 06, 2016 29.32 29.40 28.95 29.40 38,782,780 +0.16(+0.54%)
Jul 05, 2016 29.34 29.60 29.23 29.24 52,738,328 -0.08(-0.28%)
Jul 01, 2016 29.15 29.32 29.32 29.32 34,450,032 +0.18(+0.60%)
Jun 30, 2016 28.80 29.29 28.69 29.15 47,308,280 +0.45(+1.57%)
Jun 29, 2016 28.48 28.69 28.38 28.69 35,093,464 +0.35(+1.24%)
Jun 28, 2016 28.42 28.44 28.24 28.34 51,026,300 -0.01(-0.02%)
Jun 27, 2016 27.85 28.39 27.85 28.35 55,562,112 +0.34(+1.23%)
Jun 24, 2016 27.96 28.49 27.86 28.01 84,722,600 -0.24(-0.86%)
Jun 23, 2016 28.03 28.26 27.91 28.25 28,218,180 +0.39(+1.40%)
Jun 22, 2016 27.70 28.03 27.70 27.86 30,008,320 +0.16(+0.56%)
Jun 21, 2016 27.54 27.86 27.36 27.70 29,558,464 +0.20(+0.71%)
Jun 20, 2016 27.68 27.69 27.34 27.51 29,989,788 +0.03(+0.12%)
Jun 17, 2016 27.35 27.56 27.20 27.47 40,422,644 +0.16(+0.59%)
Jun 16, 2016 27.12 27.36 27.08 27.31 29,806,802 +0.13(+0.50%)
Jun 15, 2016 27.28 27.37 27.16 27.18 28,879,788 -0.06(-0.22%)
Jun 14, 2016 27.10 27.30 26.93 27.24 34,120,236 +0.13(+0.47%)
Jun 13, 2016 27.11 27.29 27.07 27.11 24,861,278 -0.09(-0.35%)
Jun 10, 2016 26.95 27.34 26.90 27.20 38,346,464 +0.16(+0.60%)
Jun 09, 2016 26.87 27.10 26.74 27.04 30,677,078 +0.16(+0.58%)
Jun 08, 2016 26.79 26.89 26.74 26.89 21,387,528 +0.05(+0.18%)
Jun 07, 2016 26.56 26.91 26.53 26.84 36,931,288 +0.30(+1.14%)
Jun 06, 2016 26.45 26.63 26.43 26.54 24,816,116 +0.09(+0.33%)
Jun 03, 2016 26.29 26.49 26.26 26.45 28,531,132 +0.25(+0.95%)
Jun 02, 2016 26.12 26.20 26.02 26.20 18,235,132 +0.07(+0.28%)
Jun 01, 2016 26.37 26.39 26.04 26.12 25,285,588 -0.28(-1.07%)
May 31, 2016 26.33 26.44 26.27 26.41 41,421,820 +0.11(+0.41%)
May 27, 2016 26.19 26.30 26.30 26.30 23,233,790 +0.10(+0.39%)
May 26, 2016 26.10 26.30 26.06 26.20 23,745,738 +0.15(+0.57%)
May 25, 2016 26.08 26.12 25.94 26.05 21,807,740 +0.08(+0.31%)
May 24, 2016 25.94 26.01 25.89 25.97 20,950,132 +0.12(+0.47%)
May 23, 2016 25.96 25.98 25.81 25.85 22,800,488 -0.09(-0.34%)
May 20, 2016 26.06 26.09 25.84 25.94 30,013,176 +0.01(+0.03%)
May 19, 2016 25.81 25.95 25.48 25.93 40,643,188 -0.01(-0.03%)
May 18, 2016 26.37 26.41 25.81 25.94 38,031,260 -0.45(-1.69%)
May 17, 2016 26.47 26.53 26.31 26.38 32,698,730 -0.11(-0.43%)
May 16, 2016 26.27 26.51 26.24 26.50 22,322,876 +0.09(+0.33%)
May 13, 2016 26.64 26.66 26.38 26.41 24,448,074 -0.27(-1.01%)
May 12, 2016 26.51 26.76 26.44 26.68 27,774,850 +0.25(+0.94%)
May 11, 2016 26.49 26.54 26.32 26.43 21,370,448 -0.09(-0.33%)
May 10, 2016 26.32 26.56 26.29 26.52 25,759,100 +0.30(+1.16%)
May 09, 2016 26.30 26.38 26.19 26.21 20,007,164 -0.09(-0.33%)
May 06, 2016 26.16 26.30 25.95 26.30 23,221,878 +0.17(+0.65%)
May 05, 2016 26.27 26.30 26.08 26.13 24,075,448 -0.09(-0.36%)
May 04, 2016 26.14 26.31 26.02 26.23 22,950,040 -0.02(-0.08%)
May 03, 2016 26.32 26.36 26.09 26.25 32,357,602 -0.13(-0.49%)
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.