Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.63 32.05 31.31 31.82 31,559 +0.28(+0.89%)
Jul 28, 2016 31.48 31.65 31.02 31.54 60,312 +0.06(+0.19%)
Jul 27, 2016 31.25 31.74 30.98 31.48 37,577 +0.30(+0.96%)
Jul 26, 2016 30.73 31.29 30.73 31.18 43,741 +0.34(+1.10%)
Jul 25, 2016 30.82 31.36 30.48 30.84 70,894 -0.11(-0.36%)
Jul 22, 2016 30.94 31.44 30.68 30.95 152,873 +0.14(+0.45%)
Jul 21, 2016 31.80 31.92 30.66 30.81 90,132 -1.13(-3.54%)
Jul 20, 2016 32.27 32.29 31.84 31.94 25,683 -0.36(-1.11%)
Jul 19, 2016 32.47 32.66 31.81 32.30 83,579 -0.18(-0.55%)
Jul 18, 2016 32.26 32.87 31.91 32.48 61,493 +0.27(+0.84%)
Jul 15, 2016 32.00 32.48 31.89 32.21 71,965 +0.31(+0.97%)
Jul 14, 2016 32.13 32.19 31.84 31.90 26,907 +0.09(+0.28%)
Jul 13, 2016 32.25 32.35 31.66 31.81 98,143 -0.28(-0.87%)
Jul 12, 2016 32.17 32.95 32.00 32.09 97,730 +0.18(+0.56%)
Jul 11, 2016 31.24 32.28 30.71 31.91 124,185 +0.64(+2.05%)
Jul 08, 2016 31.18 30.85 30.85 31.27 100,054 +0.42(+1.36%)
Jul 07, 2016 30.89 31.51 30.61 30.85 150,389 +1.07(+3.59%)
Jul 05, 2016 29.38 30.00 28.02 29.78 69,768 +0.19(+0.64%)
Jul 01, 2016 28.96 29.59 29.59 29.59 32,800 +0.28(+0.96%)
Jun 30, 2016 28.74 29.61 28.74 29.31 46,091 +0.12(+0.41%)
Jun 29, 2016 29.54 29.54 28.43 29.19 24,545 +0.07(+0.24%)
Jun 28, 2016 28.57 29.81 28.57 29.12 106,338 +0.66(+2.32%)
Jun 27, 2016 28.68 28.70 28.10 28.46 63,868 -0.84(-2.87%)
Jun 24, 2016 28.89 29.97 28.89 29.30 39,133 -0.90(-2.98%)
Jun 23, 2016 30.50 30.55 29.99 30.20 61,667 -0.31(-1.02%)
Jun 22, 2016 29.94 30.89 29.69 30.51 97,196 +0.56(+1.87%)
Jun 21, 2016 29.77 30.11 28.72 29.95 68,925 +0.17(+0.57%)
Jun 20, 2016 29.46 30.01 29.46 29.78 115,633 +0.53(+1.81%)
Jun 17, 2016 28.59 29.31 28.59 29.25 83,117 +0.67(+2.34%)
Jun 16, 2016 28.68 28.99 28.07 28.58 140,311 -0.30(-1.04%)
Jun 15, 2016 29.03 29.03 28.73 28.88 82,588 +0.10(+0.35%)
Jun 14, 2016 28.72 29.20 28.72 28.78 54,609 +0.04(+0.14%)
Jun 13, 2016 28.57 29.30 28.45 28.74 93,705 +0.09(+0.31%)
Jun 10, 2016 29.24 30.03 28.55 28.65 125,208 -0.91(-3.08%)
Jun 09, 2016 29.50 30.01 29.39 29.56 72,829 -0.24(-0.81%)
Jun 08, 2016 29.74 30.00 29.40 29.80 127,978 +0.17(+0.57%)
Jun 07, 2016 29.51 29.95 29.45 29.63 70,759 +0.18(+0.61%)
Jun 06, 2016 29.88 30.40 29.08 29.45 124,433 -0.49(-1.64%)
Jun 03, 2016 30.25 30.25 29.62 29.94 137,458 -0.43(-1.42%)
Jun 02, 2016 30.37 30.79 30.21 30.37 111,489 -0.04(-0.13%)
Jun 01, 2016 30.84 31.00 29.17 30.41 93,258 -0.60(-1.93%)
May 31, 2016 30.89 31.15 30.28 31.01 262,341 +0.36(+1.17%)
May 27, 2016 30.00 30.65 30.65 30.65 66,400 +0.67(+2.23%)
May 26, 2016 29.89 30.23 29.89 29.98 102,502 +0.05(+0.17%)
May 25, 2016 29.83 30.25 29.57 29.93 81,162 +0.18(+0.61%)
May 24, 2016 29.49 30.05 29.49 29.75 53,777 +0.46(+1.57%)
May 23, 2016 28.93 29.50 28.59 29.29 118,625 +0.43(+1.49%)
May 20, 2016 28.68 30.33 28.68 28.86 66,523 +0.37(+1.30%)
May 19, 2016 29.21 29.59 28.41 28.49 50,485 -0.81(-2.76%)
May 18, 2016 29.05 30.08 28.01 29.30 123,925 +0.07(+0.24%)
May 17, 2016 28.89 30.30 28.89 29.23 202,073 +0.29(+1.00%)
May 16, 2016 28.36 29.27 28.26 28.94 81,609 +0.74(+2.62%)
May 13, 2016 28.21 28.32 27.94 28.20 39,947 +0.02(+0.07%)
May 12, 2016 28.30 28.71 27.56 28.18 56,191 +0.02(+0.05%)
May 11, 2016 28.72 28.76 27.81 28.16 22,571 -0.68(-2.34%)
May 10, 2016 28.60 29.59 28.29 28.84 84,159 +0.43(+1.51%)
May 09, 2016 29.37 29.41 28.05 28.41 90,211 -1.09(-3.69%)
May 06, 2016 29.73 30.50 28.99 29.50 144,655 -0.34(-1.14%)
May 05, 2016 30.12 31.04 29.57 29.84 90,760 -0.22(-0.73%)
May 04, 2016 29.45 30.43 29.36 30.06 53,394 +0.38(+1.28%)
May 03, 2016 29.87 30.14 29.26 29.68 106,182 -0.49(-1.62%)
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.