Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 38.20 38.50 38.20 38.36 460,433 -0.08(-0.20%)
Aug 30, 2016 38.65 38.71 38.34 38.44 712,329 -0.40(-1.03%)
Aug 29, 2016 38.86 38.89 38.58 38.84 436,642 -0.06(-0.16%)
Aug 26, 2016 39.11 39.54 38.80 38.90 765,812 -0.39(-0.99%)
Aug 25, 2016 39.24 39.48 39.13 39.29 478,047 +0.02(+0.04%)
Aug 24, 2016 39.41 39.44 39.20 39.27 364,058 -0.23(-0.59%)
Aug 23, 2016 39.97 39.98 39.43 39.51 573,207 -0.25(-0.62%)
Aug 22, 2016 39.74 39.90 39.58 39.75 744,430 +0.35(+0.89%)
Aug 19, 2016 39.39 39.48 39.21 39.40 397,030 +0.07(+0.18%)
Aug 18, 2016 39.43 39.49 39.26 39.33 432,420 -0.30(-0.75%)
Aug 17, 2016 39.39 39.71 39.23 39.63 462,226 -0.23(-0.59%)
Aug 16, 2016 39.54 39.96 39.54 39.86 759,665 +0.32(+0.80%)
Aug 15, 2016 39.62 39.78 39.52 39.54 428,212 -0.11(-0.27%)
Aug 12, 2016 39.73 39.85 39.62 39.65 371,906 -0.10(-0.24%)
Aug 11, 2016 39.77 39.97 39.70 39.75 1,296,158 +0.82(+2.12%)
Aug 10, 2016 38.95 39.09 38.89 38.92 467,085 +0.32(+0.82%)
Aug 09, 2016 38.49 38.72 38.47 38.61 583,773 +0.11(+0.30%)
Aug 08, 2016 38.27 38.52 38.27 38.49 838,198 -0.44(-1.14%)
Aug 05, 2016 38.85 39.10 38.80 38.94 801,170 -0.03(-0.07%)
Aug 04, 2016 39.02 39.12 38.87 38.96 544,032 +0.11(+0.29%)
Aug 03, 2016 39.04 39.09 38.71 38.85 706,434 -0.77(-1.95%)
Aug 02, 2016 39.47 39.72 39.41 39.63 719,170 +0.53(+1.34%)
Aug 01, 2016 39.09 39.30 39.00 39.10 691,342 -0.34(-0.87%)
Jul 29, 2016 39.05 39.72 38.86 39.44 532,896 +0.33(+0.85%)
Jul 28, 2016 38.90 39.17 38.74 39.11 543,485 +0.41(+1.06%)
Jul 27, 2016 38.55 38.90 38.43 38.70 678,788 -0.14(-0.36%)
Jul 26, 2016 39.13 39.23 38.77 38.84 840,374 -0.21(-0.53%)
Jul 25, 2016 39.02 39.13 38.86 39.05 450,332 -0.06(-0.14%)
Jul 22, 2016 38.89 39.16 38.85 39.10 1,099,625 +0.12(+0.30%)
Jul 21, 2016 38.97 39.26 38.87 38.98 592,180 -0.07(-0.19%)
Jul 20, 2016 39.09 39.28 38.96 39.06 630,481 +0.10(+0.25%)
Jul 19, 2016 38.98 39.06 38.83 38.96 869,461 -0.34(-0.87%)
Jul 18, 2016 39.41 39.47 39.20 39.30 709,684 -0.16(-0.40%)
Jul 15, 2016 39.48 39.62 39.28 39.46 883,718 +0.04(+0.10%)
Jul 14, 2016 39.75 39.76 39.34 39.42 646,628 +0.06(+0.16%)
Jul 13, 2016 39.29 39.68 39.26 39.35 869,328 -0.09(-0.22%)
Jul 12, 2016 39.15 39.71 39.06 39.44 1,461,286 -0.11(-0.27%)
Jul 11, 2016 39.23 39.64 39.17 39.55 830,506 +0.26(+0.66%)
Jul 08, 2016 39.06 39.36 39.32 39.29 1,509,463 -0.03(-0.08%)
Jul 07, 2016 39.52 39.67 39.23 39.32 914,184 -0.16(-0.41%)
Jul 06, 2016 39.53 39.55 39.06 39.48 1,550,829 -0.98(-2.43%)
Jul 05, 2016 40.30 40.57 40.27 40.46 1,218,081 +0.47(+1.18%)
Jul 01, 2016 40.36 39.99 39.99 39.99 1,067,334 -0.01(-0.02%)
Jun 30, 2016 39.27 40.00 39.21 40.00 1,385,423 +0.93(+2.39%)
Jun 29, 2016 39.12 39.35 38.84 39.06 2,180,132 +1.05(+2.76%)
Jun 28, 2016 37.86 38.02 37.58 38.01 1,564,733 +1.28(+3.48%)
Jun 27, 2016 36.75 36.86 36.39 36.73 1,677,893 -0.23(-0.63%)
Jun 24, 2016 37.48 38.25 36.81 36.97 3,725,516 -2.31(-5.88%)
Jun 23, 2016 39.18 39.28 38.49 39.28 1,681,693 +0.63(+1.62%)
Jun 22, 2016 38.59 38.97 38.59 38.65 1,016,440 +0.19(+0.50%)
Jun 21, 2016 38.47 38.70 38.37 38.46 1,896,160 +0.40(+1.05%)
Jun 20, 2016 38.52 38.53 38.06 38.06 2,316,202 +1.33(+3.62%)
Jun 17, 2016 36.82 36.86 36.41 36.73 1,068,149 -0.10(-0.26%)
Jun 16, 2016 36.03 36.84 35.89 36.82 682,828 +0.84(+2.33%)
Jun 15, 2016 36.32 36.49 35.98 35.98 792,397 +0.16(+0.45%)
Jun 14, 2016 36.00 36.17 35.65 35.82 1,574,163 -0.76(-2.09%)
Jun 13, 2016 36.92 37.21 36.59 36.59 1,299,972 -0.65(-1.75%)
Jun 10, 2016 37.32 37.59 37.03 37.24 1,760,246 -1.13(-2.94%)
Jun 09, 2016 38.20 38.41 38.17 38.37 425,994 -0.06(-0.15%)
Jun 08, 2016 38.45 38.55 38.35 38.42 372,440 +0.03(+0.07%)
Jun 07, 2016 38.41 38.57 38.32 38.40 646,337 +0.31(+0.81%)
Jun 06, 2016 38.13 38.43 38.08 38.09 598,704 +0.17(+0.44%)
Jun 03, 2016 37.64 37.93 37.59 37.92 616,253 +0.67(+1.81%)
Jun 02, 2016 37.15 37.29 37.02 37.25 556,509 -0.03(-0.08%)
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.