Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.01 34.32 33.94 34.11 1,161,436 +0.25(+0.74%)
Jul 28, 2016 33.84 33.94 33.74 33.86 713,415 +0.06(+0.19%)
Jul 27, 2016 33.92 33.92 33.50 33.79 842,038 -0.19(-0.54%)
Jul 26, 2016 34.03 34.13 33.92 33.98 831,468 +0.04(+0.13%)
Jul 25, 2016 34.06 34.16 33.82 33.94 1,174,988 -0.24(-0.71%)
Jul 22, 2016 34.22 34.31 34.04 34.18 1,056,357 +0.04(+0.13%)
Jul 21, 2016 34.04 34.26 34.01 34.13 956,243 +0.10(+0.29%)
Jul 20, 2016 34.04 34.20 33.96 34.03 1,084,252 -0.06(-0.19%)
Jul 19, 2016 34.13 34.18 33.95 34.10 1,107,621 -0.21(-0.60%)
Jul 18, 2016 34.28 34.41 34.13 34.31 886,891 -0.09(-0.27%)
Jul 15, 2016 34.65 34.67 34.25 34.40 926,808 -0.21(-0.60%)
Jul 14, 2016 34.77 34.77 34.52 34.60 1,264,634 +0.22(+0.64%)
Jul 13, 2016 34.08 34.47 33.98 34.38 1,457,146 +0.19(+0.56%)
Jul 12, 2016 33.96 34.33 33.71 34.19 4,294,535 +0.60(+1.78%)
Jul 11, 2016 33.47 33.65 33.30 33.59 2,065,707 +0.16(+0.47%)
Jul 08, 2016 33.77 33.89 33.42 33.44 1,355,505 -0.30(-0.89%)
Jul 07, 2016 34.11 34.14 33.65 33.74 957,909 -0.15(-0.44%)
Jul 06, 2016 33.75 33.96 33.42 33.89 1,190,585 +0.08(+0.23%)
Jul 05, 2016 33.63 34.11 33.56 33.81 1,177,643 -0.10(-0.29%)
Jul 01, 2016 33.69 33.91 33.91 33.91 566,996 +0.21(+0.63%)
Jun 30, 2016 33.45 33.76 33.36 33.69 1,272,515 +0.28(+0.85%)
Jun 29, 2016 33.17 33.47 33.09 33.41 1,085,491 +0.46(+1.41%)
Jun 28, 2016 32.91 33.10 32.79 32.95 1,127,289 +0.14(+0.41%)
Jun 27, 2016 32.50 32.86 32.40 32.81 1,316,887 -0.01(-0.02%)
Jun 24, 2016 32.58 33.20 32.54 32.82 1,283,129 -0.78(-2.31%)
Jun 23, 2016 33.46 33.63 33.39 33.59 1,164,646 +0.47(+1.42%)
Jun 22, 2016 33.31 33.37 33.09 33.12 1,054,227 -0.10(-0.30%)
Jun 21, 2016 33.08 33.34 32.87 33.22 973,367 +0.26(+0.80%)
Jun 20, 2016 33.09 33.16 32.80 32.96 1,227,024 +0.26(+0.78%)
Jun 17, 2016 32.67 32.81 32.54 32.70 1,297,645 +0.16(+0.50%)
Jun 16, 2016 32.13 32.57 31.89 32.54 1,510,219 +0.00(+0.00%)
Jun 15, 2016 32.72 32.92 32.52 32.54 1,138,203 -0.23(-0.70%)
Jun 14, 2016 32.43 32.86 32.36 32.77 1,179,008 +0.23(+0.70%)
Jun 13, 2016 32.79 33.00 32.50 32.54 1,143,810 -0.50(-1.51%)
Jun 10, 2016 33.31 33.49 32.80 33.04 1,391,277 -0.32(-0.95%)
Jun 09, 2016 33.31 33.45 33.14 33.36 887,284 -0.06(-0.19%)
Jun 08, 2016 33.66 33.69 33.28 33.42 1,131,477 +0.11(+0.32%)
Jun 07, 2016 33.36 33.42 33.17 33.31 1,179,958 +0.03(+0.08%)
Jun 06, 2016 33.16 33.38 33.05 33.29 1,309,363 +0.23(+0.68%)
Jun 03, 2016 32.99 33.12 32.87 33.06 915,655 +0.54(+1.67%)
Jun 02, 2016 32.39 32.60 32.38 32.52 916,548 -0.06(-0.19%)
Jun 01, 2016 32.39 32.60 32.30 32.58 1,174,926 +0.16(+0.50%)
May 31, 2016 32.75 32.78 32.33 32.42 1,502,717 -0.25(-0.78%)
May 27, 2016 32.82 32.67 32.67 32.67 1,091,096 -0.31(-0.94%)
May 26, 2016 32.97 33.07 32.81 32.98 1,110,169 +0.23(+0.71%)
May 25, 2016 32.78 32.81 32.55 32.75 1,349,952 +0.15(+0.48%)
May 24, 2016 32.67 32.79 32.45 32.60 1,278,848 +0.06(+0.17%)
May 23, 2016 32.47 32.64 32.34 32.54 804,773 +0.14(+0.43%)
May 20, 2016 32.35 32.54 32.23 32.40 1,112,960 +0.16(+0.50%)
May 19, 2016 32.34 32.34 32.04 32.24 1,217,153 -0.27(-0.84%)
May 18, 2016 32.62 32.94 32.43 32.51 3,113,686 -0.36(-1.09%)
May 17, 2016 32.63 32.94 32.53 32.87 2,911,058 +0.10(+0.30%)
May 16, 2016 32.64 32.89 32.57 32.77 925,260 +0.26(+0.80%)
May 13, 2016 32.57 32.74 32.46 32.51 769,089 -0.27(-0.82%)
May 12, 2016 32.86 32.95 32.54 32.78 892,715 +0.14(+0.43%)
May 11, 2016 32.45 32.69 32.43 32.64 919,689 +0.11(+0.35%)
May 10, 2016 32.28 32.57 32.23 32.52 930,778 +0.40(+1.25%)
May 09, 2016 32.20 32.38 31.98 32.12 996,380 -0.21(-0.65%)
May 06, 2016 32.14 32.42 32.02 32.33 856,139 +0.02(+0.07%)
May 05, 2016 32.53 32.54 32.18 32.31 1,010,104 -0.03(-0.09%)
May 04, 2016 32.14 32.49 32.06 32.34 1,060,832 -0.04(-0.13%)
May 03, 2016 32.64 32.86 32.26 32.38 1,290,509 -0.56(-1.69%)
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.