Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 38.64 38.93 38.34 38.44 76,829,640 +1.14(+3.07%)
Jul 28, 2016 37.35 37.42 36.97 37.30 70,399,440 +0.21(+0.56%)
Jul 27, 2016 36.91 37.22 36.85 37.09 30,238,900 +0.17(+0.45%)
Jul 26, 2016 36.95 37.08 36.71 36.92 23,722,400 -0.07(-0.18%)
Jul 25, 2016 37.03 37.13 36.88 36.99 20,645,760 -0.15(-0.40%)
Jul 22, 2016 37.09 37.16 36.83 37.14 25,196,460 +0.21(+0.56%)
Jul 21, 2016 37.02 37.08 36.79 36.93 20,525,200 -0.13(-0.35%)
Jul 20, 2016 36.87 37.11 36.85 37.06 25,779,340 +0.21(+0.57%)
Jul 19, 2016 36.49 36.85 36.45 36.85 24,548,820 +0.16(+0.43%)
Jul 18, 2016 36.14 36.81 36.06 36.69 25,887,580 +0.70(+1.94%)
Jul 15, 2016 36.29 36.29 35.95 35.99 25,586,780 -0.05(-0.15%)
Jul 14, 2016 36.08 36.10 35.90 36.05 19,003,860 +0.20(+0.55%)
Jul 13, 2016 36.18 36.20 35.84 35.85 18,714,120 -0.18(-0.51%)
Jul 12, 2016 35.96 36.15 35.80 36.03 26,722,240 +0.28(+0.78%)
Jul 11, 2016 35.40 35.83 35.36 35.75 22,211,860 +0.47(+1.34%)
Jul 08, 2016 34.98 35.29 34.77 35.28 31,503,320 +0.51(+1.48%)
Jul 07, 2016 34.90 34.91 34.41 34.77 26,073,860 +0.02(+0.06%)
Jul 05, 2016 34.80 34.85 34.44 34.75 29,262,100 -0.21(-0.61%)
Jul 01, 2016 34.61 34.96 34.96 34.96 26,894,000 +0.36(+1.03%)
Jun 30, 2016 34.27 34.62 34.18 34.60 31,949,780 +0.40(+1.17%)
Jun 29, 2016 34.15 34.37 34.07 34.21 38,645,560 +0.20(+0.60%)
Jun 28, 2016 33.95 34.02 33.65 34.00 43,474,800 +0.59(+1.76%)
Jun 27, 2016 33.55 33.62 33.16 33.41 52,797,140 -0.35(-1.03%)
Jun 24, 2016 33.76 34.47 33.70 33.76 88,980,440 -1.33(-3.80%)
Jun 23, 2016 34.87 35.10 34.35 35.09 43,408,680 +0.22(+0.63%)
Jun 22, 2016 34.95 35.04 34.65 34.87 23,679,580 +0.08(+0.22%)
Jun 21, 2016 34.92 35.14 34.60 34.80 29,310,800 +0.11(+0.32%)
Jun 20, 2016 34.94 35.12 34.67 34.69 41,650,040 +0.10(+0.29%)
Jun 17, 2016 35.43 35.44 34.42 34.59 68,047,136 -0.93(-2.62%)
Jun 16, 2016 35.75 35.83 35.16 35.52 39,644,280 -0.43(-1.19%)
Jun 15, 2016 35.95 36.15 35.87 35.95 24,288,500 +0.03(+0.09%)
Jun 14, 2016 35.82 36.12 35.66 35.91 26,121,300 -0.00(-0.01%)
Jun 13, 2016 35.83 36.27 35.83 35.92 25,174,600 -0.05(-0.15%)
Jun 10, 2016 35.97 36.29 35.82 35.97 24,328,860 -0.46(-1.26%)
Jun 09, 2016 36.14 36.48 36.12 36.43 19,772,540 +0.02(+0.04%)
Jun 08, 2016 36.20 36.43 36.03 36.41 31,671,100 +0.58(+1.62%)
Jun 07, 2016 35.99 36.10 35.83 35.83 26,735,080 +0.01(+0.01%)
Jun 06, 2016 36.25 36.25 35.73 35.83 31,319,880 -0.29(-0.80%)
Jun 03, 2016 36.46 36.47 36.03 36.12 24,525,060 -0.40(-1.10%)
Jun 02, 2016 36.62 36.65 36.21 36.52 26,836,060 -0.19(-0.51%)
Jun 01, 2016 36.73 36.86 36.53 36.71 25,071,860 -0.08(-0.21%)
May 31, 2016 36.59 36.99 36.56 36.79 42,590,500 +0.15(+0.42%)
May 27, 2016 36.20 36.63 36.63 36.63 39,500,000 +0.43(+1.18%)
May 26, 2016 36.14 36.42 36.01 36.21 31,508,720 -0.06(-0.16%)
May 25, 2016 36.04 36.38 35.99 36.26 32,650,080 +0.26(+0.72%)
May 24, 2016 35.34 36.05 35.34 36.00 38,581,580 +0.79(+2.25%)
May 23, 2016 35.33 35.57 35.21 35.21 26,606,020 -0.27(-0.77%)
May 20, 2016 35.08 35.73 35.03 35.49 36,567,740 +0.47(+1.35%)
May 19, 2016 35.12 35.30 34.84 35.02 33,402,220 -0.32(-0.89%)
May 18, 2016 35.18 35.58 35.03 35.33 35,336,720 +0.02(+0.06%)
May 17, 2016 35.80 36.08 35.21 35.31 40,022,260 -0.51(-1.43%)
May 16, 2016 35.46 35.92 35.28 35.82 26,341,380 +0.28(+0.80%)
May 13, 2016 35.60 35.83 35.46 35.54 26,289,980 -0.12(-0.35%)
May 12, 2016 35.85 35.94 35.45 35.67 27,226,220 -0.10(-0.28%)
May 11, 2016 36.17 36.22 35.64 35.76 33,831,260 -0.39(-1.09%)
May 10, 2016 35.84 36.17 35.79 36.16 31,390,560 +0.51(+1.44%)
May 09, 2016 35.60 35.94 35.50 35.65 30,204,180 +0.09(+0.25%)
May 06, 2016 34.92 35.59 34.91 35.56 36,585,820 +0.48(+1.38%)
May 05, 2016 34.88 35.12 34.79 35.07 33,666,360 +0.29(+0.82%)
May 04, 2016 34.52 34.99 34.45 34.78 33,869,420 +0.17(+0.48%)
May 03, 2016 34.84 34.89 34.60 34.62 30,870,860 -0.29(-0.84%)
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.