Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.03 34.75 34.02 34.73 213,708 +0.55(+1.61%)
Jul 28, 2016 33.97 34.20 33.72 34.18 288,162 +0.16(+0.47%)
Jul 27, 2016 34.76 35.27 33.74 34.02 570,497 -1.74(-4.87%)
Jul 26, 2016 35.36 35.96 35.25 35.76 233,970 +0.43(+1.22%)
Jul 25, 2016 35.94 36.07 34.88 35.33 175,609 -0.64(-1.78%)
Jul 22, 2016 35.74 36.37 35.42 35.97 195,074 +0.29(+0.81%)
Jul 21, 2016 36.21 36.42 35.38 35.68 161,156 -0.60(-1.65%)
Jul 20, 2016 35.95 36.47 35.63 36.28 200,318 +0.37(+1.03%)
Jul 19, 2016 35.91 36.77 35.79 35.91 278,584 +0.94(+2.69%)
Jul 18, 2016 34.76 35.10 34.64 34.97 106,066 +0.18(+0.52%)
Jul 15, 2016 35.31 35.48 34.62 34.79 149,952 -0.29(-0.83%)
Jul 14, 2016 35.07 35.62 35.05 35.08 211,338 +0.11(+0.31%)
Jul 13, 2016 34.95 35.24 34.74 34.97 288,918 +0.23(+0.66%)
Jul 12, 2016 34.35 35.02 34.35 34.74 150,756 +0.60(+1.76%)
Jul 11, 2016 33.84 34.39 33.77 34.14 98,858 +0.33(+0.98%)
Jul 08, 2016 32.94 33.88 32.67 33.81 200,486 +1.14(+3.49%)
Jul 07, 2016 32.79 33.11 32.52 32.67 119,940 -0.17(-0.52%)
Jul 06, 2016 32.28 32.94 32.17 32.84 122,835 +0.33(+1.02%)
Jul 05, 2016 32.75 32.75 32.09 32.51 113,712 -0.30(-0.91%)
Jul 01, 2016 33.00 32.81 32.81 32.81 144,000 -0.23(-0.70%)
Jun 30, 2016 32.38 33.05 32.03 33.04 269,915 +0.66(+2.04%)
Jun 29, 2016 32.16 32.62 31.73 32.38 268,190 +0.64(+2.02%)
Jun 28, 2016 31.61 31.97 31.53 31.74 140,690 +0.39(+1.24%)
Jun 27, 2016 31.70 31.70 30.50 31.35 274,057 -0.60(-1.88%)
Jun 24, 2016 31.59 32.25 31.42 31.95 1,020,956 -1.05(-3.18%)
Jun 23, 2016 33.14 33.52 32.86 33.00 213,971 +0.10(+0.30%)
Jun 22, 2016 33.12 33.45 32.79 32.90 91,219 +0.01(+0.03%)
Jun 21, 2016 33.27 33.27 32.71 32.89 165,099 -0.08(-0.24%)
Jun 20, 2016 32.69 33.32 32.69 32.97 147,434 +0.61(+1.89%)
Jun 17, 2016 32.31 32.69 32.31 32.36 258,766 -0.07(-0.22%)
Jun 16, 2016 32.51 32.52 32.02 32.43 110,173 -0.20(-0.61%)
Jun 15, 2016 32.66 33.04 32.56 32.63 193,340 +0.02(+0.06%)
Jun 14, 2016 31.87 32.72 31.87 32.61 159,607 +0.89(+2.81%)
Jun 13, 2016 32.30 32.39 31.49 31.72 299,394 -0.64(-1.98%)
Jun 10, 2016 32.43 32.50 32.00 32.36 256,875 -0.44(-1.34%)
Jun 09, 2016 33.48 33.59 32.76 32.80 191,372 -0.98(-2.90%)
Jun 08, 2016 33.49 33.86 33.24 33.78 148,682 +0.24(+0.72%)
Jun 07, 2016 33.43 33.64 33.33 33.54 113,708 +0.04(+0.12%)
Jun 06, 2016 33.67 33.72 33.37 33.50 80,964 -0.04(-0.12%)
Jun 03, 2016 33.90 33.90 33.33 33.54 158,657 -0.36(-1.06%)
Jun 02, 2016 33.69 33.94 33.61 33.90 124,238 +0.10(+0.30%)
Jun 01, 2016 33.61 33.82 33.38 33.80 178,390 +0.03(+0.09%)
May 31, 2016 33.66 33.80 33.51 33.77 135,191 +0.19(+0.57%)
May 27, 2016 33.13 33.58 33.58 33.58 110,600 +0.38(+1.14%)
May 26, 2016 33.25 33.63 32.87 33.20 158,880 -0.01(-0.03%)
May 25, 2016 33.26 33.45 33.14 33.21 197,804 -0.03(-0.09%)
May 24, 2016 32.30 33.26 32.27 33.24 233,454 +1.17(+3.65%)
May 23, 2016 32.24 32.56 31.88 32.07 132,694 -0.26(-0.80%)
May 20, 2016 31.75 32.42 31.75 32.33 120,215 +0.73(+2.31%)
May 19, 2016 31.55 31.97 31.09 31.60 98,444 -0.03(-0.09%)
May 18, 2016 31.39 31.91 31.18 31.63 103,824 +0.15(+0.48%)
May 17, 2016 31.88 32.05 31.42 31.48 239,980 -0.53(-1.66%)
May 16, 2016 31.77 32.23 31.69 32.01 76,844 +0.30(+0.95%)
May 13, 2016 32.00 32.28 31.65 31.71 96,144 -0.51(-1.58%)
May 12, 2016 32.55 32.62 31.52 32.22 176,349 -0.26(-0.80%)
May 11, 2016 32.71 33.07 32.45 32.48 101,466 -0.58(-1.75%)
May 10, 2016 32.91 33.12 32.68 33.06 94,998 +0.16(+0.49%)
May 09, 2016 33.15 33.50 32.44 32.90 143,798 -0.21(-0.63%)
May 06, 2016 32.50 33.18 32.50 33.11 155,924 +0.57(+1.75%)
May 05, 2016 33.40 33.40 32.51 32.54 179,833 -0.73(-2.19%)
May 04, 2016 33.00 33.74 33.00 33.27 272,570 +0.09(+0.27%)
May 03, 2016 34.02 34.40 33.12 33.18 204,404 -1.13(-3.29%)
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.
 
bottom clear