Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 30.30 30.88 28.94 29.82 638 -0.29(-0.96%)
Jul 28, 2016 30.01 30.40 30.01 30.11 1,198 +0.29(+0.97%)
Jul 27, 2016 29.62 30.01 29.50 29.82 1,626 +0.77(+2.67%)
Jul 26, 2016 28.75 29.20 28.27 29.04 1,298 +0.58(+2.05%)
Jul 25, 2016 28.08 28.46 28.07 28.46 926 -0.48(-1.65%)
Jul 22, 2016 28.17 29.91 28.07 28.93 1,336 -0.01(-0.04%)
Jul 21, 2016 28.66 29.91 28.36 28.95 1,921 +0.39(+1.36%)
Jul 20, 2016 28.66 29.62 28.46 28.56 906 -0.19(-0.67%)
Jul 19, 2016 29.04 31.37 28.56 28.75 3,437 -0.97(-3.26%)
Jul 18, 2016 28.95 30.01 28.85 29.72 697 +0.97(+3.37%)
Jul 15, 2016 31.08 31.08 27.71 28.75 2,803 -0.87(-2.93%)
Jul 14, 2016 29.24 30.43 29.24 29.62 329 +0.09(+0.31%)
Jul 13, 2016 30.20 32.53 29.39 29.53 653 -0.97(-3.17%)
Jul 12, 2016 29.87 31.27 29.62 30.49 1,293 +1.06(+3.62%)
Jul 11, 2016 30.40 31.08 29.14 29.43 1,784 -0.97(-3.18%)
Jul 08, 2016 29.53 31.27 30.01 30.40 3,726 +0.39(+1.29%)
Jul 07, 2016 29.62 30.01 28.17 30.01 1,987 +0.19(+0.65%)
Jul 05, 2016 28.75 29.82 28.36 29.82 2,331 +0.68(+2.33%)
Jul 01, 2016 29.24 29.14 29.14 29.14 898 +1.06(+3.79%)
Jun 30, 2016 29.04 29.24 27.78 28.07 689 -0.97(-3.33%)
Jun 29, 2016 27.69 29.04 27.33 29.04 1,309 +1.16(+4.17%)
Jun 28, 2016 27.20 28.75 27.20 27.88 971 +0.97(+3.60%)
Jun 27, 2016 29.04 29.04 26.62 26.91 1,700 -2.03(-7.02%)
Jun 24, 2016 27.59 29.14 27.59 28.95 1,858 -0.19(-0.66%)
Jun 23, 2016 27.78 29.14 27.59 29.14 881 +1.45(+5.24%)
Jun 22, 2016 28.56 28.56 27.61 27.69 429 -0.97(-3.38%)
Jun 21, 2016 27.58 29.04 27.58 28.66 373 +1.06(+3.86%)
Jun 20, 2016 26.43 29.14 26.43 27.59 3,684 +0.39(+1.42%)
Jun 17, 2016 28.27 28.85 27.01 27.20 3,240 -0.77(-2.77%)
Jun 16, 2016 28.46 29.53 27.40 27.98 4,986 -0.97(-3.34%)
Jun 15, 2016 30.01 30.79 28.75 28.95 3,185 -1.45(-4.78%)
Jun 14, 2016 30.01 30.69 29.14 30.40 1,728 +0.48(+1.62%)
Jun 13, 2016 31.95 31.95 29.53 29.91 3,224 -0.39(-1.28%)
Jun 10, 2016 31.85 32.14 30.01 30.30 3,291 -1.65(-5.15%)
Jun 09, 2016 34.56 34.85 31.46 31.95 8,378 -2.90(-8.33%)
Jun 08, 2016 31.85 38.05 31.85 34.85 25,929 +1.84(+5.57%)
Jun 07, 2016 33.40 33.50 32.53 33.01 864 -0.19(-0.58%)
Jun 06, 2016 32.33 33.40 31.95 33.21 1,114 +1.36(+4.26%)
Jun 03, 2016 32.72 32.91 31.48 31.85 354 -1.06(-3.24%)
Jun 02, 2016 33.11 33.21 32.24 32.91 1,142 +0.19(+0.59%)
Jun 01, 2016 33.01 33.69 32.62 32.72 1,409 +0.24(+0.75%)
May 31, 2016 32.14 33.21 31.95 32.48 602 +0.05(+0.15%)
May 27, 2016 31.95 32.43 32.43 32.43 454 +0.10(+0.30%)
May 26, 2016 32.14 33.11 31.27 32.33 758 -0.19(-0.60%)
May 25, 2016 32.91 33.21 32.04 32.53 516 -0.39(-1.18%)
May 24, 2016 32.91 33.21 32.91 32.91 657 +0.00(+0.00%)
May 23, 2016 33.30 33.30 32.33 32.91 1,255 -0.97(-2.86%)
May 20, 2016 31.37 33.98 31.08 33.88 2,337 +2.52(+8.02%)
May 19, 2016 32.14 32.33 31.18 31.37 679 -0.77(-2.41%)
May 18, 2016 32.97 33.01 31.66 32.14 2,872 -0.19(-0.60%)
May 17, 2016 32.43 33.11 31.95 32.33 565 -0.48(-1.47%)
May 16, 2016 30.01 36.01 30.01 32.82 1,272 +2.81(+9.35%)
May 13, 2016 30.20 31.46 29.72 30.01 1,107 -0.97(-3.13%)
May 12, 2016 32.43 32.43 30.69 30.98 1,005 -0.29(-0.93%)
May 11, 2016 32.82 34.19 30.98 31.27 1,989 -1.84(-5.56%)
May 10, 2016 34.27 36.21 32.86 33.11 10,278 -1.16(-3.39%)
May 09, 2016 35.82 37.27 34.27 34.27 935 -1.94(-5.35%)
May 06, 2016 37.27 37.27 35.82 36.21 633 -1.55(-4.10%)
May 05, 2016 39.40 39.40 37.27 37.76 1,087 -1.94(-4.88%)
May 04, 2016 39.11 39.98 38.53 39.69 3,602 +0.00(+0.00%)
May 03, 2016 38.72 40.85 38.72 39.69 2,273 -0.39(-0.97%)
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.