Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.03 41.13 40.80 40.99 784,442 -0.06(-0.15%)
Jul 28, 2016 41.39 41.50 41.04 41.05 590,974 -0.30(-0.73%)
Jul 27, 2016 41.52 41.61 41.07 41.35 449,791 -0.17(-0.41%)
Jul 26, 2016 41.84 42.10 41.36 41.52 569,597 -0.24(-0.57%)
Jul 25, 2016 41.63 41.98 41.56 41.76 601,542 +0.03(+0.07%)
Jul 22, 2016 41.35 41.90 41.16 41.73 675,457 +0.54(+1.31%)
Jul 21, 2016 41.75 42.00 40.90 41.19 1,319,856 +0.08(+0.19%)
Jul 20, 2016 37.99 41.40 37.75 41.11 4,201,762 +5.61(+15.80%)
Jul 19, 2016 35.52 35.71 35.32 35.50 681,757 -0.13(-0.36%)
Jul 18, 2016 35.65 35.73 35.52 35.63 489,997 -0.06(-0.17%)
Jul 15, 2016 35.63 35.71 35.50 35.69 674,274 +0.19(+0.54%)
Jul 14, 2016 35.49 35.53 35.28 35.50 799,781 +0.16(+0.45%)
Jul 13, 2016 35.25 35.41 35.14 35.34 594,736 +0.01(+0.03%)
Jul 12, 2016 35.26 35.43 34.91 35.33 412,046 +0.07(+0.20%)
Jul 11, 2016 35.23 35.31 35.11 35.26 405,342 +0.03(+0.09%)
Jul 08, 2016 34.85 35.29 34.64 35.23 514,697 +0.59(+1.70%)
Jul 07, 2016 34.62 34.94 34.50 34.64 439,888 +0.04(+0.12%)
Jul 06, 2016 34.42 34.77 34.35 34.60 448,317 +0.03(+0.09%)
Jul 05, 2016 34.97 35.04 34.53 34.57 334,823 -0.64(-1.82%)
Jul 01, 2016 34.97 35.21 35.21 35.21 354,600 +0.07(+0.20%)
Jun 30, 2016 34.90 35.23 34.67 35.14 767,723 +0.41(+1.18%)
Jun 29, 2016 34.04 34.79 34.04 34.73 649,126 +1.03(+3.06%)
Jun 28, 2016 34.01 34.25 33.44 33.70 752,827 +0.46(+1.38%)
Jun 27, 2016 34.08 34.15 33.20 33.24 544,487 -1.24(-3.60%)
Jun 24, 2016 35.21 35.40 34.45 34.48 765,044 -1.81(-4.99%)
Jun 23, 2016 35.63 36.31 35.63 36.29 670,106 +0.98(+2.78%)
Jun 22, 2016 35.56 35.73 35.30 35.31 643,185 -0.24(-0.68%)
Jun 21, 2016 35.29 35.66 35.11 35.55 788,163 +0.42(+1.20%)
Jun 20, 2016 35.35 35.57 35.08 35.13 695,605 +0.09(+0.26%)
Jun 17, 2016 35.19 35.34 34.70 35.04 839,029 -0.40(-1.13%)
Jun 16, 2016 35.46 35.53 35.17 35.44 561,024 -0.21(-0.59%)
Jun 15, 2016 36.09 36.24 35.62 35.65 572,796 -0.42(-1.16%)
Jun 14, 2016 36.55 36.65 36.02 36.07 412,389 -0.62(-1.69%)
Jun 13, 2016 37.35 37.39 36.65 36.69 554,685 -0.76(-2.03%)
Jun 10, 2016 37.33 37.53 37.12 37.45 580,235 -0.12(-0.32%)
Jun 09, 2016 37.41 37.68 37.27 37.57 439,769 -0.02(-0.05%)
Jun 08, 2016 37.03 37.62 37.03 37.59 339,926 +0.48(+1.29%)
Jun 07, 2016 37.18 37.25 36.99 37.11 349,902 +0.01(+0.03%)
Jun 06, 2016 37.14 37.36 37.00 37.10 278,846 -0.06(-0.16%)
Jun 03, 2016 37.11 37.37 36.84 37.16 294,554 -0.11(-0.30%)
Jun 02, 2016 37.28 37.32 37.12 37.27 308,285 -0.10(-0.27%)
Jun 01, 2016 36.83 37.41 36.77 37.37 362,125 +0.29(+0.78%)
May 31, 2016 36.85 37.16 36.83 37.08 482,096 +0.27(+0.73%)
May 27, 2016 36.78 36.81 36.81 36.81 251,800 +0.08(+0.22%)
May 26, 2016 36.51 36.82 36.38 36.73 360,700 +0.22(+0.60%)
May 25, 2016 36.82 36.97 36.57 36.51 556,296 -0.25(-0.68%)
May 24, 2016 36.64 36.96 36.63 36.76 303,712 +0.23(+0.63%)
May 23, 2016 36.68 36.70 36.43 36.53 298,186 -0.17(-0.46%)
May 20, 2016 36.27 36.80 36.19 36.70 476,964 +0.41(+1.13%)
May 19, 2016 36.23 36.37 35.92 36.29 531,284 -0.14(-0.38%)
May 18, 2016 35.70 36.49 35.54 36.43 683,629 +0.65(+1.82%)
May 17, 2016 36.33 36.47 35.62 35.78 455,582 -0.59(-1.62%)
May 16, 2016 36.30 36.54 36.21 36.37 318,471 +0.12(+0.33%)
May 13, 2016 36.37 36.50 36.11 36.25 390,523 -0.17(-0.47%)
May 12, 2016 36.42 36.65 36.33 36.42 334,341 +0.09(+0.25%)
May 11, 2016 36.40 36.85 36.31 36.33 364,129 -0.17(-0.47%)
May 10, 2016 36.12 36.63 36.05 36.50 390,950 +0.49(+1.36%)
May 09, 2016 35.61 36.33 35.61 36.01 554,552 +0.31(+0.87%)
May 06, 2016 35.90 36.22 35.69 35.70 399,928 -0.40(-1.11%)
May 05, 2016 36.26 36.35 35.87 36.10 490,143 +0.02(+0.06%)
May 04, 2016 35.89 36.37 35.76 36.08 318,888 -0.03(-0.08%)
May 03, 2016 36.07 36.35 35.81 36.11 475,050 -0.23(-0.63%)
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.