Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.00 36.25 35.92 35.93 2,806,127 -0.15(-0.42%)
Aug 30, 2016 36.12 36.49 35.74 36.08 1,580,661 +0.05(+0.15%)
Aug 29, 2016 36.26 36.36 35.94 36.02 1,565,180 -0.22(-0.61%)
Aug 26, 2016 36.13 36.72 36.06 36.24 3,134,617 +0.15(+0.42%)
Aug 25, 2016 35.91 36.29 35.80 36.09 2,050,208 +0.04(+0.10%)
Aug 24, 2016 36.07 36.22 35.92 36.06 1,609,445 -0.09(-0.24%)
Aug 23, 2016 36.35 36.44 36.14 36.15 1,504,650 +0.03(+0.07%)
Aug 22, 2016 36.19 36.48 36.03 36.12 1,619,237 -0.04(-0.12%)
Aug 19, 2016 35.46 36.33 35.46 36.16 2,051,044 +0.26(+0.71%)
Aug 18, 2016 35.77 35.97 35.70 35.91 1,903,306 +0.16(+0.44%)
Aug 17, 2016 35.49 35.79 35.32 35.75 2,167,013 +0.19(+0.52%)
Aug 16, 2016 35.70 35.76 35.44 35.56 1,952,179 -0.31(-0.86%)
Aug 15, 2016 35.69 36.05 35.69 35.87 2,092,647 +0.07(+0.20%)
Aug 12, 2016 35.67 35.96 35.51 35.80 1,596,626 +0.14(+0.39%)
Aug 11, 2016 35.97 35.97 35.64 35.66 2,339,458 -0.15(-0.42%)
Aug 10, 2016 35.86 35.92 35.54 35.81 2,739,947 +0.03(+0.07%)
Aug 09, 2016 35.65 35.96 35.61 35.79 3,368,127 +0.30(+0.84%)
Aug 08, 2016 35.61 35.79 35.42 35.49 2,521,836 -0.16(-0.44%)
Aug 05, 2016 36.00 36.00 35.59 35.65 2,761,737 -0.09(-0.24%)
Aug 04, 2016 35.44 35.90 35.01 35.73 2,375,496 +0.28(+0.79%)
Aug 03, 2016 35.06 35.47 34.86 35.45 2,132,951 +0.30(+0.85%)
Aug 02, 2016 35.72 36.01 35.03 35.16 1,987,774 -0.81(-2.24%)
Aug 01, 2016 35.70 36.27 35.45 35.96 3,078,059 +0.27(+0.76%)
Jul 29, 2016 35.69 35.84 35.36 35.69 1,801,208 +0.10(+0.27%)
Jul 28, 2016 36.00 36.06 35.51 35.59 3,561,522 -0.50(-1.38%)
Jul 27, 2016 35.98 37.08 35.93 36.09 5,581,645 +0.29(+0.81%)
Jul 26, 2016 34.31 36.14 33.97 35.80 11,308,480 +1.83(+5.38%)
Jul 25, 2016 33.61 34.03 33.38 33.97 2,713,402 +0.41(+1.23%)
Jul 22, 2016 33.66 34.03 33.22 33.56 4,193,599 +0.56(+1.70%)
Jul 21, 2016 33.47 33.51 32.82 33.00 2,622,293 -0.46(-1.39%)
Jul 20, 2016 32.82 33.56 32.82 33.47 2,081,491 +0.38(+1.14%)
Jul 19, 2016 32.94 33.29 32.90 33.09 1,747,085 -0.27(-0.81%)
Jul 18, 2016 33.40 33.49 33.20 33.36 1,518,196 +0.30(+0.90%)
Jul 15, 2016 33.35 33.35 33.05 33.06 2,183,879 -0.15(-0.45%)
Jul 14, 2016 33.26 33.38 32.77 33.21 1,271,557 +0.19(+0.58%)
Jul 13, 2016 33.16 33.24 32.93 33.02 1,309,937 +0.00(+0.00%)
Jul 12, 2016 32.85 33.02 32.66 33.02 2,275,316 +0.52(+1.59%)
Jul 11, 2016 32.49 32.73 32.43 32.50 1,993,726 +0.23(+0.70%)
Jul 08, 2016 31.86 32.38 31.70 32.28 3,158,432 +0.58(+1.82%)
Jul 07, 2016 31.22 31.80 31.22 31.70 2,260,084 +0.79(+2.55%)
Jul 05, 2016 30.89 31.03 30.60 30.91 2,332,262 -0.16(-0.51%)
Jul 01, 2016 30.91 31.07 31.07 31.07 1,486,251 -0.17(-0.53%)
Jun 30, 2016 30.76 31.25 30.55 31.23 2,313,968 +0.57(+1.86%)
Jun 29, 2016 30.41 30.68 30.34 30.67 1,820,774 +0.53(+1.77%)
Jun 28, 2016 29.95 30.35 29.81 30.13 2,930,480 +0.52(+1.74%)
Jun 27, 2016 30.33 30.42 29.22 29.62 4,545,810 -1.10(-3.59%)
Jun 24, 2016 31.62 32.33 30.68 30.72 9,433,297 -2.44(-7.36%)
Jun 23, 2016 32.87 33.17 32.70 33.16 2,080,134 +0.65(+1.99%)
Jun 22, 2016 32.73 32.84 32.45 32.51 1,685,475 -0.25(-0.77%)
Jun 21, 2016 32.44 32.77 32.31 32.77 2,651,145 +0.38(+1.16%)
Jun 20, 2016 32.36 32.77 32.30 32.39 1,890,164 +0.51(+1.59%)
Jun 17, 2016 32.21 32.70 31.56 31.88 2,981,625 -0.57(-1.75%)
Jun 16, 2016 32.28 32.49 31.96 32.45 1,321,409 +0.02(+0.05%)
Jun 15, 2016 32.77 32.77 32.36 32.43 1,758,002 -0.25(-0.78%)
Jun 14, 2016 32.71 32.74 32.40 32.69 2,318,675 -0.04(-0.11%)
Jun 13, 2016 32.84 33.17 32.70 32.72 1,692,283 -0.21(-0.64%)
Jun 10, 2016 32.71 33.10 32.71 32.93 1,951,912 -0.20(-0.61%)
Jun 09, 2016 32.84 33.18 32.84 33.13 1,520,114 -0.01(-0.03%)
Jun 08, 2016 32.91 33.25 32.85 33.14 1,454,846 +0.25(+0.77%)
Jun 07, 2016 33.13 33.17 32.76 32.89 1,815,418 -0.09(-0.27%)
Jun 06, 2016 33.19 33.40 32.97 32.98 1,719,117 -0.18(-0.55%)
Jun 03, 2016 33.54 33.56 32.91 33.16 2,107,818 -0.25(-0.76%)
Jun 02, 2016 33.33 33.48 33.26 33.41 1,597,184 -0.09(-0.26%)
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.