Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.10 36.14 35.82 35.91 13,449,324 -0.38(-1.05%)
Aug 30, 2016 36.43 36.51 36.23 36.29 8,283,644 -0.04(-0.11%)
Aug 29, 2016 36.13 36.40 36.07 36.33 7,507,140 +0.25(+0.69%)
Aug 26, 2016 36.46 36.82 35.82 36.08 10,567,759 -0.27(-0.73%)
Aug 25, 2016 36.24 36.39 36.18 36.35 9,261,071 +0.02(+0.04%)
Aug 24, 2016 36.24 36.39 36.15 36.33 5,531,970 +0.10(+0.27%)
Aug 23, 2016 36.70 36.76 36.23 36.23 5,014,867 -0.13(-0.36%)
Aug 22, 2016 36.53 36.53 36.28 36.36 7,871,512 -0.50(-1.36%)
Aug 19, 2016 36.65 36.89 36.54 36.87 9,077,746 -0.21(-0.57%)
Aug 18, 2016 36.97 37.08 36.87 37.08 5,762,817 +0.32(+0.86%)
Aug 17, 2016 36.64 36.81 36.39 36.76 10,094,703 -0.18(-0.48%)
Aug 16, 2016 37.08 37.08 36.86 36.94 5,188,390 -0.20(-0.54%)
Aug 15, 2016 37.00 37.22 37.00 37.14 4,452,638 +0.37(+1.01%)
Aug 12, 2016 36.78 36.87 36.62 36.77 5,033,158 -0.12(-0.33%)
Aug 11, 2016 36.59 36.90 36.56 36.89 6,017,531 +0.44(+1.20%)
Aug 10, 2016 36.64 36.65 36.36 36.45 3,696,293 -0.02(-0.04%)
Aug 09, 2016 36.32 36.58 36.32 36.47 5,592,917 +0.27(+0.74%)
Aug 08, 2016 36.18 36.25 36.15 36.20 3,217,286 +0.23(+0.63%)
Aug 05, 2016 35.80 35.99 35.73 35.98 2,481,551 +0.39(+1.09%)
Aug 04, 2016 35.44 35.71 35.40 35.59 4,110,586 +0.20(+0.57%)
Aug 03, 2016 35.05 35.40 34.97 35.39 2,765,164 +0.11(+0.32%)
Aug 02, 2016 35.48 35.53 35.02 35.27 9,205,358 -0.20(-0.57%)
Aug 01, 2016 35.72 35.72 35.46 35.47 5,668,027 -0.08(-0.23%)
Jul 29, 2016 35.41 35.60 35.26 35.55 9,137,888 +0.21(+0.59%)
Jul 28, 2016 35.34 35.37 35.16 35.34 5,457,588 +0.01(+0.02%)
Jul 27, 2016 35.35 35.45 35.02 35.34 7,286,056 +0.11(+0.32%)
Jul 26, 2016 35.17 35.29 35.10 35.22 10,474,440 +0.24(+0.69%)
Jul 25, 2016 35.20 35.20 34.94 34.98 2,497,603 -0.33(-0.94%)
Jul 22, 2016 35.20 35.33 35.09 35.31 3,700,427 +0.24(+0.69%)
Jul 21, 2016 35.08 35.22 34.97 35.07 4,264,259 -0.08(-0.23%)
Jul 20, 2016 35.05 35.22 34.98 35.15 3,168,499 +0.19(+0.53%)
Jul 19, 2016 35.07 35.07 34.88 34.96 5,022,008 -0.35(-0.98%)
Jul 18, 2016 34.91 35.32 34.90 35.31 6,793,219 +0.27(+0.78%)
Jul 15, 2016 35.12 35.12 34.91 35.04 14,545,042 -0.07(-0.21%)
Jul 14, 2016 35.04 35.21 34.94 35.11 8,884,809 +0.48(+1.38%)
Jul 13, 2016 34.71 34.74 34.44 34.63 6,358,074 -0.08(-0.23%)
Jul 12, 2016 34.66 34.80 34.58 34.71 7,381,845 +0.50(+1.47%)
Jul 11, 2016 34.16 34.35 34.16 34.21 8,355,316 +0.27(+0.81%)
Jul 08, 2016 33.65 33.95 33.26 33.94 5,641,108 +0.68(+2.04%)
Jul 07, 2016 33.49 33.59 33.17 33.26 5,887,321 -0.05(-0.15%)
Jul 06, 2016 32.98 33.35 32.85 33.31 6,339,483 -0.13(-0.39%)
Jul 05, 2016 33.69 33.69 33.36 33.44 6,524,653 -0.65(-1.90%)
Jul 01, 2016 34.00 34.08 34.08 34.08 6,799,235 +0.25(+0.74%)
Jun 30, 2016 33.61 33.87 33.47 33.83 8,977,416 +0.36(+1.09%)
Jun 29, 2016 33.28 33.48 33.23 33.47 6,536,745 +0.78(+2.37%)
Jun 28, 2016 32.56 32.70 32.38 32.69 9,245,463 +0.94(+2.95%)
Jun 27, 2016 32.06 32.06 31.42 31.75 11,056,584 -0.37(-1.16%)
Jun 24, 2016 32.20 32.87 32.05 32.13 16,186,772 -2.00(-5.85%)
Jun 23, 2016 33.81 34.14 33.65 34.12 7,743,643 +0.79(+2.38%)
Jun 22, 2016 33.48 33.57 33.32 33.33 12,168,736 +0.03(+0.10%)
Jun 21, 2016 33.22 33.38 33.03 33.30 5,833,392 +0.26(+0.80%)
Jun 20, 2016 33.11 33.25 33.01 33.03 6,519,465 +0.54(+1.65%)
Jun 17, 2016 32.48 32.52 32.27 32.50 7,717,322 +0.05(+0.15%)
Jun 16, 2016 32.04 32.45 31.80 32.45 5,921,405 -0.08(-0.25%)
Jun 15, 2016 32.54 32.83 32.47 32.53 9,597,522 +0.29(+0.89%)
Jun 14, 2016 32.26 32.39 32.00 32.24 6,634,302 -0.10(-0.30%)
Jun 13, 2016 32.40 32.63 32.30 32.34 5,072,056 -0.46(-1.39%)
Jun 10, 2016 32.95 33.06 32.70 32.79 5,903,795 -0.79(-2.34%)
Jun 09, 2016 33.55 33.63 33.48 33.58 4,136,361 -0.38(-1.11%)
Jun 08, 2016 33.92 34.01 33.84 33.96 5,287,589 +0.24(+0.71%)
Jun 07, 2016 33.61 33.77 33.61 33.71 7,363,164 +0.31(+0.94%)
Jun 06, 2016 33.27 33.48 33.23 33.40 12,229,838 +0.26(+0.80%)
Jun 03, 2016 33.01 33.15 32.83 33.14 8,440,595 +0.46(+1.40%)
Jun 02, 2016 32.45 32.71 32.36 32.68 4,539,276 +0.25(+0.77%)
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.