Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 33.52 33.77 33.34 33.69 2,845,648 +0.33(+1.00%)
Aug 30, 2016 33.71 33.77 33.25 33.35 2,405,414 -0.46(-1.35%)
Aug 29, 2016 33.46 33.84 33.32 33.81 2,873,476 +0.42(+1.27%)
Aug 26, 2016 33.78 33.83 33.27 33.39 2,708,608 -0.45(-1.33%)
Aug 25, 2016 34.09 34.13 33.77 33.84 3,452,900 -0.20(-0.59%)
Aug 24, 2016 34.53 34.57 33.96 34.04 2,663,850 -0.37(-1.07%)
Aug 23, 2016 34.85 34.91 34.31 34.41 2,171,528 -0.38(-1.09%)
Aug 22, 2016 34.49 35.22 34.28 34.79 4,450,759 +0.75(+2.20%)
Aug 19, 2016 32.80 34.07 32.68 34.04 5,747,458 +1.43(+4.37%)
Aug 18, 2016 32.60 33.40 32.46 32.61 6,516,715 +0.61(+1.90%)
Aug 17, 2016 31.81 32.16 31.58 32.00 4,189,909 +0.14(+0.44%)
Aug 16, 2016 32.25 32.31 31.70 31.86 4,195,973 -0.46(-1.42%)
Aug 15, 2016 32.46 32.49 32.13 32.32 2,515,708 -0.31(-0.94%)
Aug 12, 2016 32.19 32.66 32.16 32.63 1,953,837 +0.55(+1.73%)
Aug 11, 2016 32.43 32.52 31.94 32.07 1,945,597 -0.30(-0.92%)
Aug 10, 2016 32.14 32.41 32.07 32.37 1,154,824 +0.25(+0.77%)
Aug 09, 2016 31.94 32.28 31.83 32.13 1,643,993 +0.01(+0.03%)
Aug 08, 2016 32.11 32.12 31.75 32.12 1,638,584 +0.06(+0.19%)
Aug 05, 2016 32.00 32.16 31.80 32.06 1,980,260 +0.11(+0.33%)
Aug 04, 2016 31.97 32.18 31.76 31.95 1,970,472 +0.14(+0.44%)
Aug 03, 2016 32.54 32.54 31.70 31.81 2,841,834 -0.69(-2.11%)
Aug 02, 2016 32.84 33.05 32.43 32.50 2,363,425 -0.56(-1.70%)
Aug 01, 2016 32.88 33.08 32.52 33.06 2,407,875 +0.18(+0.54%)
Jul 29, 2016 32.31 32.97 32.31 32.88 6,594,600 +0.65(+2.02%)
Jul 28, 2016 31.97 32.29 31.64 32.23 3,191,374 +0.35(+1.10%)
Jul 27, 2016 32.27 32.36 31.86 31.88 3,109,387 -0.30(-0.93%)
Jul 26, 2016 32.47 32.67 32.18 32.18 1,648,784 -0.23(-0.71%)
Jul 25, 2016 32.44 32.64 32.22 32.41 1,538,684 -0.06(-0.19%)
Jul 22, 2016 32.41 32.61 32.36 32.47 1,603,092 +0.03(+0.08%)
Jul 21, 2016 32.37 32.44 32.15 32.44 1,779,759 +0.01(+0.03%)
Jul 20, 2016 32.53 32.56 32.29 32.44 1,624,293 +0.02(+0.05%)
Jul 19, 2016 32.19 32.44 32.12 32.42 2,340,235 +0.26(+0.79%)
Jul 18, 2016 32.00 32.29 31.93 32.16 2,153,802 +0.23(+0.72%)
Jul 15, 2016 32.31 32.37 31.91 31.93 2,903,306 -0.39(-1.20%)
Jul 14, 2016 31.99 32.35 31.95 32.32 2,938,299 +0.26(+0.81%)
Jul 13, 2016 31.82 32.11 31.69 32.06 2,348,031 +0.25(+0.80%)
Jul 12, 2016 31.82 31.97 31.73 31.81 2,450,060 -0.13(-0.41%)
Jul 11, 2016 32.11 32.17 31.86 31.94 2,462,547 -0.17(-0.52%)
Jul 08, 2016 32.02 31.96 31.96 32.11 3,511,681 +0.15(+0.47%)
Jul 07, 2016 32.23 32.29 31.89 31.96 2,711,501 -0.17(-0.52%)
Jul 06, 2016 32.11 32.78 32.04 32.12 4,366,841 -0.09(-0.27%)
Jul 05, 2016 31.71 32.38 31.64 32.21 4,316,311 +0.39(+1.24%)
Jul 01, 2016 32.22 31.82 31.82 31.82 3,316,468 -0.28(-0.87%)
Jun 30, 2016 30.98 32.13 30.96 32.10 5,343,053 +1.12(+3.62%)
Jun 29, 2016 30.91 31.15 30.61 30.97 2,909,801 +0.30(+0.97%)
Jun 28, 2016 31.44 31.81 30.41 30.68 4,668,240 -0.73(-2.32%)
Jun 27, 2016 30.77 31.59 30.73 31.40 6,637,873 +0.41(+1.33%)
Jun 24, 2016 29.67 31.22 29.55 30.99 6,762,809 +0.66(+2.17%)
Jun 23, 2016 30.61 30.66 30.19 30.33 2,335,425 +0.02(+0.06%)
Jun 22, 2016 30.62 30.73 30.32 30.32 1,851,949 -0.31(-1.00%)
Jun 21, 2016 30.41 30.78 30.31 30.62 3,438,651 +0.25(+0.81%)
Jun 20, 2016 30.73 30.90 30.36 30.38 2,698,757 -0.21(-0.69%)
Jun 17, 2016 30.58 30.64 30.21 30.59 3,315,377 -0.07(-0.23%)
Jun 16, 2016 29.97 30.68 29.97 30.66 3,220,658 +0.68(+2.28%)
Jun 15, 2016 30.22 30.28 29.90 29.97 2,595,866 -0.15(-0.49%)
Jun 14, 2016 30.06 30.20 29.91 30.12 3,552,982 -0.08(-0.26%)
Jun 13, 2016 30.34 30.57 29.99 30.20 3,555,041 -0.28(-0.92%)
Jun 10, 2016 30.41 30.57 30.27 30.48 3,026,207 -0.12(-0.40%)
Jun 09, 2016 30.28 30.67 30.19 30.61 3,027,573 +0.32(+1.04%)
Jun 08, 2016 30.07 30.31 29.91 30.29 3,834,892 +0.12(+0.41%)
Jun 07, 2016 29.83 30.36 29.76 30.17 3,904,593 +0.34(+1.15%)
Jun 06, 2016 30.32 30.40 29.75 29.83 4,321,297 -0.58(-1.90%)
Jun 03, 2016 30.22 30.55 30.13 30.40 3,178,574 +0.34(+1.14%)
Jun 02, 2016 30.18 30.33 29.99 30.06 2,843,507 -0.13(-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.