Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.52 39.60 39.10 39.11 97,801 -0.13(-0.33%)
Sep 29, 2016 39.95 40.09 39.19 39.24 81,872 -0.88(-2.19%)
Sep 28, 2016 37.85 40.17 37.85 40.12 161,959 +2.49(+6.62%)
Sep 27, 2016 37.28 37.83 36.05 37.63 57,046 +0.38(+1.02%)
Sep 26, 2016 37.29 37.57 37.25 37.25 52,179 -0.10(-0.27%)
Sep 23, 2016 37.46 37.55 37.09 37.35 33,746 -0.14(-0.37%)
Sep 22, 2016 37.78 37.78 37.39 37.49 68,214 +0.11(+0.29%)
Sep 21, 2016 37.76 37.98 37.13 37.38 108,175 -0.22(-0.59%)
Sep 20, 2016 37.75 38.22 37.53 37.60 52,641 -0.12(-0.32%)
Sep 19, 2016 37.18 37.80 37.13 37.72 97,327 +0.52(+1.40%)
Sep 16, 2016 37.08 37.30 36.80 37.20 101,681 +0.22(+0.59%)
Sep 15, 2016 36.88 38.48 36.35 36.98 48,914 +0.14(+0.38%)
Sep 14, 2016 36.78 37.16 36.45 36.84 39,110 +0.09(+0.24%)
Sep 13, 2016 37.01 37.01 36.31 36.75 73,119 -0.35(-0.94%)
Sep 12, 2016 37.03 37.36 36.41 37.10 154,164 +0.00(+0.00%)
Sep 09, 2016 37.19 37.52 37.01 37.10 97,755 -0.47(-1.25%)
Sep 08, 2016 38.03 38.24 37.12 37.57 83,139 -0.41(-1.08%)
Sep 07, 2016 37.14 38.23 37.08 37.98 73,620 +0.84(+2.26%)
Sep 06, 2016 37.33 37.33 36.54 37.14 35,683 -0.02(-0.05%)
Sep 02, 2016 36.88 37.16 37.16 37.16 54,200 +0.46(+1.25%)
Sep 01, 2016 36.61 36.86 36.29 36.70 52,802 +0.24(+0.66%)
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%)
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.