Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.20 36.62 36.07 36.46 58,571 +0.34(+0.94%)
Aug 30, 2016 35.95 36.22 35.90 36.12 25,850 +0.34(+0.95%)
Aug 29, 2016 35.81 35.96 35.62 35.78 32,523 +0.14(+0.39%)
Aug 26, 2016 35.43 35.84 35.43 35.64 43,574 +0.33(+0.93%)
Aug 25, 2016 35.29 35.35 34.97 35.31 31,183 -0.14(-0.39%)
Aug 24, 2016 35.43 36.47 35.10 35.45 42,214 -0.10(-0.28%)
Aug 23, 2016 35.01 35.82 34.95 35.55 34,756 +0.46(+1.31%)
Aug 22, 2016 38.50 38.50 34.61 35.09 29,715 -0.04(-0.11%)
Aug 19, 2016 35.39 35.40 34.93 35.13 50,138 -0.27(-0.76%)
Aug 18, 2016 35.39 35.70 35.21 35.40 27,114 -0.02(-0.06%)
Aug 17, 2016 36.14 36.15 35.25 35.42 38,111 -0.62(-1.72%)
Aug 16, 2016 36.34 36.35 35.94 36.04 31,587 -0.09(-0.25%)
Aug 15, 2016 35.47 36.19 35.47 36.13 28,797 +0.76(+2.15%)
Aug 12, 2016 35.68 35.79 35.12 35.37 40,746 -0.48(-1.34%)
Aug 11, 2016 35.30 35.91 35.10 35.85 51,778 +0.67(+1.90%)
Aug 10, 2016 35.60 35.60 35.07 35.18 54,946 -0.32(-0.90%)
Aug 09, 2016 36.32 36.77 35.40 35.50 59,544 -0.69(-1.91%)
Aug 08, 2016 35.40 36.25 35.27 36.19 69,541 +1.07(+3.05%)
Aug 05, 2016 35.40 35.55 34.21 35.12 55,561 -0.16(-0.45%)
Aug 04, 2016 35.14 35.45 35.05 35.28 70,901 +0.15(+0.43%)
Aug 03, 2016 34.02 35.21 33.85 35.13 61,135 +1.19(+3.51%)
Aug 02, 2016 34.73 35.56 33.85 33.94 70,742 -0.77(-2.22%)
Aug 01, 2016 35.13 35.13 34.07 34.71 89,100 -0.42(-1.20%)
Jul 29, 2016 34.64 35.19 34.30 35.13 68,040 +0.33(+0.95%)
Jul 28, 2016 34.80 34.99 34.30 34.80 34,608 -0.20(-0.57%)
Jul 27, 2016 35.55 35.56 34.75 35.00 58,662 -0.40(-1.13%)
Jul 26, 2016 35.71 35.79 35.07 35.40 62,630 -0.30(-0.84%)
Jul 25, 2016 35.87 36.06 35.60 35.70 28,757 -0.33(-0.92%)
Jul 22, 2016 36.01 36.17 35.98 36.03 42,014 +0.09(+0.25%)
Jul 21, 2016 36.19 36.92 35.80 35.94 46,525 -0.10(-0.28%)
Jul 20, 2016 35.87 36.22 35.87 36.04 37,189 +0.11(+0.31%)
Jul 19, 2016 36.18 36.31 35.88 35.93 45,069 -0.23(-0.64%)
Jul 18, 2016 36.24 36.49 35.99 36.16 26,281 -0.01(-0.03%)
Jul 15, 2016 36.49 36.54 35.78 36.17 33,123 -0.07(-0.19%)
Jul 14, 2016 36.40 36.76 36.23 36.24 36,475 +0.01(+0.03%)
Jul 13, 2016 36.32 36.44 35.77 36.23 35,187 +0.30(+0.83%)
Jul 12, 2016 35.39 36.20 35.34 35.93 50,016 +0.77(+2.19%)
Jul 11, 2016 34.84 35.31 34.75 35.16 35,048 +0.51(+1.47%)
Jul 08, 2016 34.37 34.92 34.32 34.65 126,490 +0.24(+0.70%)
Jul 07, 2016 34.51 35.05 34.11 34.41 48,595 +0.03(+0.09%)
Jul 05, 2016 36.24 36.64 34.04 34.38 116,806 -1.86(-5.13%)
Jul 01, 2016 35.41 36.24 36.24 36.24 120,200 +0.97(+2.75%)
Jun 30, 2016 36.21 36.21 34.70 35.27 181,521 +0.04(+0.11%)
Jun 29, 2016 35.28 35.39 34.91 35.23 84,878 +0.40(+1.15%)
Jun 28, 2016 34.77 35.13 34.53 34.83 69,514 +0.44(+1.28%)
Jun 27, 2016 35.65 35.65 34.15 34.39 101,099 -1.65(-4.58%)
Jun 24, 2016 37.00 37.61 35.88 36.04 113,137 -2.31(-6.02%)
Jun 23, 2016 38.20 38.45 38.00 38.35 48,704 +0.64(+1.70%)
Jun 22, 2016 38.35 38.55 37.61 37.71 32,687 -0.47(-1.23%)
Jun 21, 2016 38.28 38.40 37.49 38.18 29,020 -0.01(-0.03%)
Jun 20, 2016 38.13 39.10 38.13 38.19 53,060 +0.56(+1.49%)
Jun 17, 2016 38.22 38.42 37.32 37.63 96,495 -0.48(-1.26%)
Jun 16, 2016 38.35 38.41 37.40 38.11 70,557 -0.39(-1.01%)
Jun 15, 2016 38.69 39.40 38.40 38.50 73,941 +0.02(+0.05%)
Jun 14, 2016 38.22 38.69 37.67 38.48 70,249 +0.41(+1.08%)
Jun 13, 2016 38.94 39.02 38.00 38.07 43,963 -1.01(-2.58%)
Jun 10, 2016 39.32 40.03 38.82 39.08 36,453 -0.60(-1.51%)
Jun 09, 2016 39.82 39.82 39.26 39.68 68,266 -0.36(-0.90%)
Jun 08, 2016 39.94 40.22 39.81 40.04 64,316 +0.16(+0.40%)
Jun 07, 2016 40.43 40.50 39.83 39.88 40,333 -0.54(-1.34%)
Jun 06, 2016 39.25 40.77 39.20 40.42 95,001 +1.10(+2.80%)
Jun 03, 2016 39.17 41.03 38.55 39.32 55,539 +0.16(+0.41%)
Jun 02, 2016 38.21 39.58 38.21 39.16 129,779 +0.99(+2.59%)
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.