Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.11 36.14 35.83 35.92 13,446,983 -0.38(-1.05%)
Aug 30, 2016 36.43 36.52 36.23 36.30 8,282,202 -0.04(-0.11%)
Aug 29, 2016 36.14 36.40 36.07 36.34 7,505,833 +0.25(+0.69%)
Aug 26, 2016 36.47 36.82 35.82 36.09 10,565,920 -0.27(-0.73%)
Aug 25, 2016 36.25 36.39 36.18 36.35 9,259,458 +0.02(+0.04%)
Aug 24, 2016 36.25 36.39 36.15 36.34 5,531,007 +0.10(+0.27%)
Aug 23, 2016 36.70 36.77 36.24 36.24 5,013,994 -0.13(-0.36%)
Aug 22, 2016 36.53 36.54 36.29 36.37 7,870,142 -0.50(-1.36%)
Aug 19, 2016 36.65 36.90 36.55 36.87 9,076,166 -0.21(-0.57%)
Aug 18, 2016 36.98 37.08 36.87 37.08 5,761,814 +0.32(+0.86%)
Aug 17, 2016 36.65 36.81 36.39 36.77 10,092,946 -0.18(-0.48%)
Aug 16, 2016 37.08 37.08 36.86 36.94 5,187,487 -0.20(-0.54%)
Aug 15, 2016 37.01 37.22 37.01 37.15 4,451,863 +0.37(+1.01%)
Aug 12, 2016 36.79 36.88 36.63 36.77 5,032,282 -0.12(-0.33%)
Aug 11, 2016 36.60 36.90 36.56 36.90 6,016,483 +0.44(+1.20%)
Aug 10, 2016 36.65 36.66 36.37 36.46 3,695,650 -0.02(-0.04%)
Aug 09, 2016 36.32 36.59 36.32 36.48 5,591,944 +0.27(+0.74%)
Aug 08, 2016 36.18 36.26 36.15 36.21 3,216,726 +0.23(+0.63%)
Aug 05, 2016 35.80 36.00 35.74 35.98 2,481,119 +0.39(+1.09%)
Aug 04, 2016 35.45 35.71 35.41 35.59 4,109,871 +0.20(+0.57%)
Aug 03, 2016 35.05 35.41 34.98 35.39 2,764,682 +0.11(+0.32%)
Aug 02, 2016 35.49 35.54 35.03 35.28 9,203,756 -0.20(-0.57%)
Aug 01, 2016 35.73 35.73 35.46 35.48 5,667,040 -0.08(-0.23%)
Jul 29, 2016 35.42 35.61 35.26 35.56 9,136,297 +0.21(+0.59%)
Jul 28, 2016 35.34 35.38 35.16 35.35 5,456,638 +0.01(+0.02%)
Jul 27, 2016 35.36 35.46 35.03 35.34 7,284,787 +0.11(+0.32%)
Jul 26, 2016 35.18 35.30 35.11 35.23 10,472,616 +0.24(+0.69%)
Jul 25, 2016 35.21 35.21 34.95 34.99 2,497,168 -0.33(-0.94%)
Jul 22, 2016 35.21 35.33 35.10 35.32 3,699,783 +0.24(+0.69%)
Jul 21, 2016 35.08 35.23 34.97 35.08 4,263,517 -0.08(-0.23%)
Jul 20, 2016 35.06 35.23 34.98 35.16 3,167,947 +0.19(+0.53%)
Jul 19, 2016 35.08 35.08 34.88 34.97 5,021,134 -0.35(-0.98%)
Jul 18, 2016 34.91 35.33 34.91 35.32 6,792,036 +0.28(+0.78%)
Jul 15, 2016 35.12 35.12 34.91 35.04 14,542,510 -0.07(-0.21%)
Jul 14, 2016 35.04 35.21 34.95 35.12 8,883,262 +0.48(+1.38%)
Jul 13, 2016 34.71 34.74 34.45 34.64 6,356,967 -0.08(-0.23%)
Jul 12, 2016 34.66 34.80 34.58 34.72 7,380,560 +0.50(+1.47%)
Jul 11, 2016 34.16 34.36 34.16 34.22 8,353,862 +0.27(+0.81%)
Jul 08, 2016 33.65 33.96 33.26 33.94 5,640,126 +0.68(+2.04%)
Jul 07, 2016 33.50 33.59 33.18 33.26 5,886,297 -0.05(-0.15%)
Jul 06, 2016 32.98 33.35 32.85 33.31 6,338,379 -0.13(-0.39%)
Jul 05, 2016 33.69 33.69 33.37 33.44 6,523,517 -0.65(-1.90%)
Jul 01, 2016 34.01 34.09 34.09 34.09 6,798,052 +0.25(+0.74%)
Jun 30, 2016 33.62 33.87 33.47 33.84 8,975,853 +0.36(+1.09%)
Jun 29, 2016 33.29 33.48 33.23 33.47 6,535,607 +0.78(+2.37%)
Jun 28, 2016 32.56 32.71 32.39 32.70 9,243,853 +0.94(+2.95%)
Jun 27, 2016 32.07 32.07 31.43 31.76 11,054,660 -0.37(-1.16%)
Jun 24, 2016 32.20 32.88 32.05 32.13 16,183,954 -2.00(-5.85%)
Jun 23, 2016 33.81 34.15 33.65 34.13 7,742,295 +0.79(+2.38%)
Jun 22, 2016 33.48 33.58 33.32 33.34 12,166,617 +0.03(+0.10%)
Jun 21, 2016 33.22 33.38 33.04 33.30 5,832,402 +0.26(+0.80%)
Jun 20, 2016 33.12 33.26 33.02 33.04 6,518,359 +0.54(+1.65%)
Jun 17, 2016 32.49 32.53 32.28 32.50 7,716,013 +0.05(+0.15%)
Jun 16, 2016 32.05 32.45 31.81 32.45 5,920,400 -0.08(-0.25%)
Jun 15, 2016 32.54 32.83 32.47 32.53 9,595,894 +0.29(+0.89%)
Jun 14, 2016 32.26 32.40 32.00 32.25 6,633,177 -0.10(-0.30%)
Jun 13, 2016 32.41 32.63 32.30 32.34 5,071,196 -0.46(-1.39%)
Jun 10, 2016 32.96 33.06 32.71 32.80 5,902,794 -0.79(-2.34%)
Jun 09, 2016 33.56 33.64 33.48 33.58 4,135,660 -0.38(-1.11%)
Jun 08, 2016 33.93 34.02 33.85 33.96 5,286,692 +0.24(+0.71%)
Jun 07, 2016 33.62 33.78 33.62 33.72 7,361,915 +0.31(+0.94%)
Jun 06, 2016 33.28 33.49 33.23 33.41 12,227,764 +0.26(+0.80%)
Jun 03, 2016 33.02 33.16 32.83 33.14 8,439,164 +0.46(+1.40%)
Jun 02, 2016 32.45 32.71 32.37 32.69 4,538,507 +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.