Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.87 34.87 34.87 0 +0.12(+0.35%)
Jul 28, 2016 34.64 35.00 34.34 34.75 154,515 +0.15(+0.43%)
Jul 27, 2016 35.09 35.10 34.32 34.60 134,824 -0.39(-1.11%)
Jul 26, 2016 34.57 35.15 34.36 34.99 103,593 +0.59(+1.72%)
Jul 25, 2016 34.80 34.95 34.25 34.40 74,714 -0.40(-1.15%)
Jul 22, 2016 34.74 34.97 34.71 34.80 36,038 -0.17(-0.49%)
Jul 21, 2016 34.34 35.07 34.26 34.97 172,824 +0.67(+1.95%)
Jul 20, 2016 34.46 34.50 33.72 34.30 149,645 -0.65(-1.86%)
Jul 19, 2016 34.99 35.19 34.84 34.95 114,958 -0.03(-0.09%)
Jul 18, 2016 34.39 35.05 34.27 34.98 110,886 +0.54(+1.57%)
Jul 15, 2016 34.98 34.98 34.21 34.44 184,366 -0.38(-1.09%)
Jul 14, 2016 33.90 34.88 33.90 34.82 162,503 +1.12(+3.32%)
Jul 13, 2016 33.35 33.88 33.19 33.70 106,232 +0.35(+1.05%)
Jul 12, 2016 32.54 33.46 32.54 33.35 286,218 +0.98(+3.03%)
Jul 11, 2016 32.85 32.90 32.15 32.37 142,604 -0.36(-1.10%)
Jul 08, 2016 32.66 32.70 32.73 83,753 +0.07(+0.21%)
Jul 07, 2016 32.72 32.92 32.45 32.66 69,004 -0.78(-2.33%)
Jul 05, 2016 33.19 33.81 32.98 33.44 122,227 +0.20(+0.60%)
Jul 04, 2016 33.68 33.77 32.50 33.24 42,507 +0.10(+0.30%)
Jun 30, 2016 33.14 33.14 33.14 0 +0.54(+1.66%)
Jun 29, 2016 32.46 32.69 32.27 32.60 113,394 +0.28(+0.87%)
Jun 28, 2016 32.47 33.00 32.29 32.32 135,095 +0.00(+0.00%)
Jun 27, 2016 32.81 32.81 31.91 32.32 159,908 -0.54(-1.64%)
Jun 24, 2016 32.45 33.08 32.45 32.86 103,826 -0.69(-2.06%)
Jun 23, 2016 33.79 33.88 33.36 33.55 80,614 -0.03(-0.09%)
Jun 22, 2016 33.22 33.82 33.22 33.58 325,656 +0.36(+1.08%)
Jun 21, 2016 33.49 33.49 33.15 33.22 160,135 +0.03(+0.09%)
Jun 20, 2016 32.98 33.45 32.98 33.19 166,783 +0.22(+0.67%)
Jun 17, 2016 32.98 33.33 32.69 32.97 247,889 +0.18(+0.55%)
Jun 16, 2016 32.78 32.87 32.26 32.79 82,136 -0.08(-0.24%)
Jun 15, 2016 32.65 33.67 32.60 32.87 127,914 +0.20(+0.61%)
Jun 14, 2016 33.10 33.20 32.59 32.67 111,239 +0.13(+0.40%)
Jun 13, 2016 32.91 33.18 32.26 32.54 128,736 -0.53(-1.60%)
Jun 10, 2016 33.20 33.42 32.86 33.07 158,097 -0.33(-0.99%)
Jun 09, 2016 33.83 33.84 33.17 33.40 145,719 -0.59(-1.74%)
Jun 08, 2016 34.03 34.22 33.68 33.99 172,690 +0.33(+0.98%)
Jun 07, 2016 33.48 34.10 33.45 33.66 114,844 +0.38(+1.14%)
Jun 06, 2016 33.45 33.65 33.15 33.28 31,734 -0.09(-0.27%)
Jun 03, 2016 33.10 33.49 32.62 33.37 116,864 +0.31(+0.94%)
Jun 02, 2016 32.84 33.58 32.67 33.06 144,509 +0.18(+0.55%)
Jun 01, 2016 33.51 33.51 32.52 32.88 103,323 -0.80(-2.38%)
May 31, 2016 33.72 34.00 33.37 33.68 103,723 -0.05(-0.15%)
May 30, 2016 33.99 34.09 33.70 33.73 56,869 -0.12(-0.35%)
May 27, 2016 33.33 33.99 33.33 33.85 57,811 +0.50(+1.50%)
May 26, 2016 33.71 34.00 33.01 33.35 182,253 -0.29(-0.86%)
May 25, 2016 34.13 34.15 33.50 33.64 105,867 -0.28(-0.83%)
May 24, 2016 33.05 34.35 33.00 33.92 416,521 +0.91(+2.76%)
May 20, 2016 33.01 33.01 33.01 0 +0.26(+0.79%)
May 19, 2016 32.62 33.03 32.51 32.75 43,609 +0.04(+0.12%)
May 18, 2016 32.64 32.93 32.45 32.71 75,999 -0.02(-0.06%)
May 17, 2016 32.75 33.01 32.45 32.73 91,067 -0.05(-0.15%)
May 16, 2016 33.08 33.60 32.77 32.78 99,837 -0.10(-0.30%)
May 13, 2016 33.27 33.35 32.41 32.88 71,139 -0.48(-1.44%)
May 12, 2016 33.65 33.65 33.20 33.36 106,015 +0.03(+0.09%)
May 11, 2016 33.05 33.76 33.04 33.33 226,750 +0.16(+0.48%)
May 10, 2016 33.05 33.51 33.00 33.17 128,747 +0.29(+0.88%)
May 09, 2016 32.78 33.20 32.75 32.88 85,377 +0.05(+0.15%)
May 06, 2016 32.59 32.98 32.53 32.83 85,649 +0.23(+0.71%)
May 05, 2016 32.54 32.72 32.30 32.60 74,137 +0.20(+0.62%)
May 04, 2016 32.25 32.89 32.23 32.40 156,184 +0.02(+0.06%)
May 03, 2016 32.98 32.98 32.04 32.38 315,651 -0.80(-2.41%)
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.