Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 38.07 38.36 37.87 38.26 2,505,448 +0.38(+1.00%)
Aug 30, 2016 38.29 38.36 37.76 37.88 2,117,844 -0.52(-1.35%)
Aug 29, 2016 38.00 38.44 37.84 38.40 2,529,949 +0.48(+1.27%)
Aug 26, 2016 38.37 38.43 37.79 37.92 2,384,791 -0.51(-1.33%)
Aug 25, 2016 38.72 38.76 38.36 38.43 3,040,102 -0.23(-0.59%)
Aug 24, 2016 39.22 39.26 38.57 38.66 2,345,384 -0.42(-1.07%)
Aug 23, 2016 39.58 39.65 38.97 39.08 1,911,920 -0.43(-1.09%)
Aug 22, 2016 39.17 40.00 38.93 39.51 3,918,666 +0.85(+2.20%)
Aug 19, 2016 37.25 38.70 37.12 38.66 5,060,343 +1.62(+4.37%)
Aug 18, 2016 37.02 37.94 36.87 37.04 5,737,635 +0.69(+1.90%)
Aug 17, 2016 36.13 36.53 35.87 36.35 3,689,001 +0.16(+0.44%)
Aug 16, 2016 36.63 36.70 36.01 36.19 3,694,340 -0.52(-1.42%)
Aug 15, 2016 36.87 36.90 36.49 36.71 2,214,953 -0.35(-0.94%)
Aug 12, 2016 36.56 37.10 36.53 37.06 1,720,254 +0.63(+1.73%)
Aug 11, 2016 36.83 36.93 36.28 36.43 1,712,999 -0.34(-0.92%)
Aug 10, 2016 36.50 36.81 36.42 36.77 1,016,764 +0.28(+0.77%)
Aug 09, 2016 36.28 36.66 36.15 36.49 1,447,452 +0.01(+0.03%)
Aug 08, 2016 36.47 36.48 36.06 36.48 1,442,690 +0.07(+0.19%)
Aug 05, 2016 36.35 36.53 36.12 36.41 1,743,518 +0.12(+0.33%)
Aug 04, 2016 36.31 36.55 36.07 36.29 1,734,900 +0.16(+0.44%)
Aug 03, 2016 36.96 36.96 36.00 36.13 2,502,090 -0.78(-2.11%)
Aug 02, 2016 37.30 37.54 36.83 36.91 2,080,875 -0.64(-1.70%)
Aug 01, 2016 37.35 37.57 36.93 37.55 2,120,011 +0.20(+0.54%)
Jul 29, 2016 36.70 37.45 36.70 37.35 5,806,208 +0.74(+2.02%)
Jul 28, 2016 36.31 36.67 35.94 36.61 2,809,842 +0.40(+1.10%)
Jul 27, 2016 36.65 36.75 36.19 36.21 2,737,657 -0.34(-0.93%)
Jul 26, 2016 36.88 37.10 36.55 36.55 1,451,670 -0.26(-0.71%)
Jul 25, 2016 36.84 37.07 36.60 36.81 1,354,733 -0.07(-0.19%)
Jul 22, 2016 36.81 37.04 36.75 36.88 1,411,441 +0.03(+0.08%)
Jul 21, 2016 36.77 36.85 36.51 36.85 1,566,987 +0.01(+0.03%)
Jul 20, 2016 36.95 36.98 36.67 36.84 1,430,107 +0.02(+0.05%)
Jul 19, 2016 36.56 36.84 36.48 36.82 2,060,458 +0.29(+0.79%)
Jul 18, 2016 36.34 36.68 36.27 36.53 1,896,313 +0.26(+0.72%)
Jul 15, 2016 36.70 36.77 36.24 36.27 2,556,213 -0.44(-1.20%)
Jul 14, 2016 36.33 36.74 36.29 36.71 2,587,022 +0.15(+0.41%)
Jul 13, 2016 36.28 36.61 36.14 36.56 2,059,123 +0.29(+0.80%)
Jul 12, 2016 36.28 36.45 36.18 36.27 2,148,598 -0.15(-0.41%)
Jul 11, 2016 36.62 36.68 36.33 36.42 2,159,548 -0.19(-0.52%)
Jul 08, 2016 36.51 36.44 36.44 36.61 3,079,594 +0.17(+0.47%)
Jul 07, 2016 36.75 36.82 36.37 36.44 2,377,870 -0.19(-0.52%)
Jul 06, 2016 36.61 37.38 36.53 36.63 3,829,532 -0.10(-0.27%)
Jul 05, 2016 36.16 36.92 36.08 36.73 3,785,220 +0.45(+1.24%)
Jul 01, 2016 36.74 36.28 36.28 36.28 2,908,400 -0.32(-0.87%)
Jun 30, 2016 35.33 36.63 35.30 36.60 4,685,628 +1.28(+3.62%)
Jun 29, 2016 35.25 35.52 34.90 35.32 2,551,771 +0.34(+0.97%)
Jun 28, 2016 35.85 36.27 34.67 34.98 4,093,846 -0.83(-2.32%)
Jun 27, 2016 35.09 36.02 35.04 35.81 5,821,130 +0.47(+1.33%)
Jun 24, 2016 33.83 35.60 33.70 35.34 5,930,693 +0.75(+2.17%)
Jun 23, 2016 34.91 34.96 34.43 34.59 2,048,068 +0.02(+0.06%)
Jun 22, 2016 34.92 35.04 34.57 34.57 1,624,080 -0.35(-1.00%)
Jun 21, 2016 34.68 35.10 34.56 34.92 3,015,550 +0.28(+0.81%)
Jun 20, 2016 35.04 35.24 34.62 34.64 2,366,694 -0.24(-0.69%)
Jun 17, 2016 34.87 34.94 34.45 34.88 2,907,444 -0.08(-0.23%)
Jun 16, 2016 34.18 34.99 34.17 34.96 2,824,379 +0.78(+2.28%)
Jun 15, 2016 34.46 34.53 34.09 34.18 2,276,463 -0.17(-0.49%)
Jun 14, 2016 34.28 34.44 34.10 34.35 3,115,813 -0.09(-0.26%)
Jun 13, 2016 34.60 34.86 34.20 34.44 3,117,619 -0.32(-0.92%)
Jun 10, 2016 34.68 34.86 34.52 34.76 2,653,854 -0.14(-0.40%)
Jun 09, 2016 34.53 34.97 34.43 34.90 2,655,052 +0.36(+1.04%)
Jun 08, 2016 34.29 34.56 34.11 34.54 3,363,036 +0.14(+0.41%)
Jun 07, 2016 34.01 34.62 33.93 34.40 3,424,161 +0.39(+1.15%)
Jun 06, 2016 34.57 34.67 33.92 34.01 3,789,592 -0.66(-1.90%)
Jun 03, 2016 34.46 34.84 34.36 34.67 2,787,473 +0.39(+1.14%)
Jun 02, 2016 34.41 34.58 34.20 34.28 2,493,634 -0.15(-0.44%)
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.