Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 37.00 38.70 36.69 37.92 4,185,534 -0.23(-0.60%)
Jul 28, 2016 35.37 39.29 33.88 38.15 14,295,987 +7.41(+24.11%)
Jul 27, 2016 31.75 32.10 30.53 30.74 3,109,222 -1.01(-3.18%)
Jul 26, 2016 31.49 31.98 31.39 31.75 1,210,236 +0.15(+0.47%)
Jul 25, 2016 31.69 31.83 31.23 31.60 944,959 -0.14(-0.44%)
Jul 22, 2016 30.89 32.00 30.70 31.74 1,410,977 +0.80(+2.59%)
Jul 21, 2016 30.46 31.15 30.43 30.94 1,663,331 +0.39(+1.28%)
Jul 20, 2016 30.66 31.00 30.29 30.55 1,489,793 -0.01(-0.03%)
Jul 19, 2016 30.62 31.09 30.22 30.56 1,061,421 -0.11(-0.36%)
Jul 18, 2016 29.91 30.79 29.72 30.67 2,146,779 +0.87(+2.92%)
Jul 15, 2016 30.09 30.26 29.47 29.80 1,391,110 -0.14(-0.47%)
Jul 14, 2016 31.03 31.22 29.87 29.94 1,582,421 -0.72(-2.35%)
Jul 13, 2016 31.94 32.14 29.92 30.66 2,294,217 -1.00(-3.16%)
Jul 12, 2016 30.81 31.99 30.78 31.66 2,452,894 +0.92(+2.99%)
Jul 11, 2016 32.00 32.22 30.56 30.74 2,090,287 -1.32(-4.12%)
Jul 08, 2016 31.76 32.12 31.08 32.06 1,420,698 +0.98(+3.15%)
Jul 07, 2016 30.82 31.36 30.82 31.08 783,693 +0.24(+0.78%)
Jul 06, 2016 30.34 31.12 30.28 30.84 1,644,975 +0.73(+2.42%)
Jul 05, 2016 30.90 30.91 29.42 30.11 1,168,400 -0.66(-2.14%)
Jul 01, 2016 30.69 30.77 30.77 30.77 1,191,700 -0.30(-0.97%)
Jun 30, 2016 30.79 31.87 30.40 31.07 2,346,039 +0.54(+1.77%)
Jun 29, 2016 29.10 30.68 28.80 30.53 1,852,059 +1.80(+6.27%)
Jun 28, 2016 29.00 29.31 28.65 28.73 1,790,968 +0.11(+0.38%)
Jun 27, 2016 29.80 29.80 28.36 28.62 2,262,815 -1.48(-4.92%)
Jun 24, 2016 28.61 30.37 28.61 30.10 2,452,717 -0.57(-1.86%)
Jun 23, 2016 30.28 30.67 29.79 30.67 2,086,434 +0.83(+2.78%)
Jun 22, 2016 30.00 30.51 29.80 29.84 1,374,900 +0.06(+0.20%)
Jun 21, 2016 30.50 30.77 29.52 29.78 1,227,917 -0.81(-2.65%)
Jun 20, 2016 30.18 30.69 29.76 30.59 1,927,801 +0.52(+1.73%)
Jun 17, 2016 28.96 30.54 28.95 30.07 3,573,117 +1.18(+4.08%)
Jun 16, 2016 28.46 29.05 27.89 28.89 921,394 +0.50(+1.76%)
Jun 15, 2016 27.90 28.95 27.78 28.39 1,861,528 +0.72(+2.60%)
Jun 14, 2016 27.98 28.32 27.18 27.67 1,449,635 -0.58(-2.05%)
Jun 13, 2016 28.03 28.82 27.75 28.25 999,685 +0.26(+0.93%)
Jun 10, 2016 28.44 28.50 27.79 27.99 938,523 -0.84(-2.91%)
Jun 09, 2016 28.65 29.35 28.45 28.83 1,577,885 -0.02(-0.07%)
Jun 08, 2016 29.00 29.08 28.64 28.85 1,753,000 -0.13(-0.45%)
Jun 07, 2016 28.66 29.23 28.39 28.98 1,340,785 +0.31(+1.08%)
Jun 06, 2016 29.15 29.15 28.32 28.67 3,055,092 +0.13(+0.46%)
Jun 03, 2016 27.92 28.59 27.47 28.54 2,039,754 +0.81(+2.92%)
Jun 02, 2016 26.30 27.76 26.20 27.73 2,697,804 +1.51(+5.76%)
Jun 01, 2016 25.58 27.17 25.25 26.22 2,801,506 +0.63(+2.46%)
May 31, 2016 24.85 25.64 24.27 25.59 2,009,173 +0.62(+2.48%)
May 27, 2016 24.36 24.97 24.97 24.97 1,355,300 +0.42(+1.71%)
May 26, 2016 24.33 24.74 24.00 24.55 1,756,950 +0.31(+1.28%)
May 25, 2016 23.53 24.38 23.53 24.24 1,211,673 +0.31(+1.30%)
May 24, 2016 23.47 24.13 23.17 23.93 1,349,083 +0.44(+1.87%)
May 23, 2016 22.95 23.85 22.81 23.49 1,694,175 +0.69(+3.03%)
May 20, 2016 22.32 22.98 22.28 22.80 1,584,083 +0.47(+2.10%)
May 19, 2016 22.33 22.50 21.41 22.33 2,953,149 -0.02(-0.09%)
May 18, 2016 23.28 23.90 22.05 22.35 3,389,784 -0.95(-4.08%)
May 17, 2016 24.92 24.99 23.05 23.30 3,470,983 -1.98(-7.83%)
May 16, 2016 25.46 25.63 25.11 25.28 1,143,163 -0.10(-0.39%)
May 13, 2016 24.89 25.46 24.59 25.38 1,386,491 +0.58(+2.34%)
May 12, 2016 24.99 25.34 24.52 24.80 1,166,209 -0.05(-0.20%)
May 11, 2016 25.05 25.20 24.60 24.85 1,124,056 +0.09(+0.36%)
May 10, 2016 24.51 24.98 24.29 24.76 1,505,791 +0.40(+1.64%)
May 09, 2016 24.51 24.52 24.03 24.36 1,053,022 -0.22(-0.90%)
May 06, 2016 24.45 25.10 24.14 24.58 1,188,655 +0.03(+0.12%)
May 05, 2016 24.13 24.68 23.97 24.55 1,336,276 +0.53(+2.21%)
May 04, 2016 23.94 24.52 23.54 24.02 2,365,320 -0.63(-2.56%)
May 03, 2016 23.35 26.00 22.49 24.65 8,438,437 -1.89(-7.12%)
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.