Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 39.65 39.65 38.83 38.91 207,068 -0.62(-1.57%)
Aug 30, 2016 39.58 39.67 39.10 39.53 119,049 +0.09(+0.23%)
Aug 29, 2016 38.95 39.69 38.77 39.44 196,936 +0.74(+1.91%)
Aug 26, 2016 38.45 39.04 38.27 38.70 146,042 +0.23(+0.60%)
Aug 25, 2016 38.55 38.89 38.24 38.47 200,240 -0.17(-0.44%)
Aug 24, 2016 39.10 39.35 38.50 38.64 107,729 -0.41(-1.05%)
Aug 23, 2016 38.77 39.22 38.67 39.05 118,673 +0.33(+0.85%)
Aug 22, 2016 38.41 38.75 38.08 38.72 151,086 +0.36(+0.94%)
Aug 19, 2016 38.30 38.39 37.70 38.36 137,661 +0.11(+0.29%)
Aug 18, 2016 37.98 38.28 37.78 38.25 169,781 +0.27(+0.71%)
Aug 17, 2016 38.88 39.09 37.25 37.98 335,421 -0.73(-1.89%)
Aug 16, 2016 39.06 39.20 38.65 38.71 172,481 -0.36(-0.92%)
Aug 15, 2016 39.88 39.88 38.87 39.07 264,877 +0.24(+0.62%)
Aug 12, 2016 38.27 39.02 38.00 38.83 289,267 +0.43(+1.12%)
Aug 11, 2016 38.38 38.56 38.18 38.40 99,142 +0.02(+0.05%)
Aug 10, 2016 38.54 38.71 37.97 38.38 134,736 -0.13(-0.34%)
Aug 09, 2016 37.98 39.25 37.98 38.51 134,811 +0.48(+1.26%)
Aug 08, 2016 38.70 39.06 37.79 38.03 211,140 -0.76(-1.96%)
Aug 05, 2016 38.60 39.11 38.41 38.79 161,574 +0.35(+0.91%)
Aug 04, 2016 38.64 39.99 38.40 38.44 131,706 +0.04(+0.10%)
Aug 03, 2016 38.23 38.64 38.03 38.40 188,348 -0.05(-0.13%)
Aug 02, 2016 39.00 39.20 38.32 38.45 206,694 -0.73(-1.86%)
Aug 01, 2016 39.60 39.86 38.98 39.18 243,810 -0.15(-0.38%)
Jul 29, 2016 39.55 39.72 39.20 39.33 251,280 -0.24(-0.61%)
Jul 28, 2016 40.01 40.14 39.52 39.57 179,273 -0.43(-1.07%)
Jul 27, 2016 39.60 40.19 39.57 40.00 313,759 +0.33(+0.83%)
Jul 26, 2016 39.31 39.83 39.21 39.67 224,141 +0.26(+0.66%)
Jul 25, 2016 39.46 39.75 38.93 39.41 226,911 -0.04(-0.10%)
Jul 22, 2016 39.13 39.52 38.90 39.45 213,336 +0.15(+0.38%)
Jul 21, 2016 39.82 40.18 38.86 39.30 362,214 -0.17(-0.43%)
Jul 20, 2016 40.83 41.28 38.90 39.47 948,478 -0.83(-2.06%)
Jul 19, 2016 40.52 41.12 40.23 40.30 422,317 +0.05(+0.12%)
Jul 18, 2016 40.94 41.19 40.23 40.25 220,593 -0.40(-1.00%)
Jul 15, 2016 40.92 41.24 40.63 40.65 199,608 +0.01(+0.04%)
Jul 14, 2016 40.88 41.26 40.48 40.64 342,563 -0.03(-0.07%)
Jul 13, 2016 41.06 41.08 40.41 40.67 212,998 -0.14(-0.34%)
Jul 12, 2016 40.53 41.00 40.51 40.81 304,619 +0.37(+0.91%)
Jul 11, 2016 39.71 40.45 39.71 40.44 309,935 +0.79(+1.99%)
Jul 08, 2016 39.25 39.77 39.08 39.65 245,516 +0.57(+1.46%)
Jul 07, 2016 39.00 39.53 38.20 39.08 261,395 +2.23(+6.05%)
Jul 05, 2016 37.68 37.68 36.80 36.85 236,585 -0.96(-2.54%)
Jul 01, 2016 37.70 37.81 37.81 37.81 209,300 +0.01(+0.03%)
Jun 30, 2016 37.18 37.83 37.00 37.80 292,807 +0.53(+1.42%)
Jun 29, 2016 37.60 37.74 37.03 37.27 384,627 +0.13(+0.35%)
Jun 28, 2016 35.92 37.45 35.90 37.14 560,427 +1.18(+3.28%)
Jun 27, 2016 35.53 36.05 35.13 35.96 454,472 -0.04(-0.11%)
Jun 24, 2016 34.73 36.38 34.48 36.00 619,751 -0.55(-1.50%)
Jun 23, 2016 36.17 36.64 35.80 36.55 179,638 +0.89(+2.50%)
Jun 22, 2016 35.25 36.30 35.22 35.66 242,733 +0.45(+1.28%)
Jun 21, 2016 36.21 36.38 35.01 35.21 301,805 -1.01(-2.79%)
Jun 20, 2016 34.98 36.55 34.87 36.22 483,543 +1.57(+4.53%)
Jun 17, 2016 35.47 35.47 34.63 34.65 479,564 -0.88(-2.48%)
Jun 16, 2016 35.41 35.71 35.06 35.53 251,464 -0.22(-0.62%)
Jun 15, 2016 35.97 36.05 35.68 35.75 200,483 -0.13(-0.36%)
Jun 14, 2016 36.35 36.35 35.13 35.88 406,109 -0.65(-1.78%)
Jun 13, 2016 36.13 36.62 35.80 36.53 400,288 +0.14(+0.38%)
Jun 10, 2016 36.33 36.94 36.12 36.39 524,693 -0.32(-0.87%)
Jun 09, 2016 35.23 36.77 35.23 36.71 471,418 +1.44(+4.08%)
Jun 08, 2016 35.27 35.43 34.78 35.27 196,965 -0.07(-0.20%)
Jun 07, 2016 34.93 35.48 34.68 35.34 233,094 +0.39(+1.12%)
Jun 06, 2016 34.12 35.21 34.12 34.95 197,712 +0.79(+2.31%)
Jun 03, 2016 34.39 34.70 33.83 34.16 316,817 +0.19(+0.56%)
Jun 02, 2016 33.18 34.00 33.18 33.97 192,945 +0.51(+1.52%)
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.