Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.46 36.49 36.17 36.26 13,318,668 -0.38(-1.05%)
Aug 30, 2016 36.79 36.87 36.58 36.65 8,203,171 -0.04(-0.11%)
Aug 29, 2016 36.48 36.75 36.42 36.69 7,434,210 +0.25(+0.69%)
Aug 26, 2016 36.82 37.18 36.17 36.43 10,465,097 -0.27(-0.73%)
Aug 25, 2016 36.60 36.74 36.53 36.70 9,171,102 +0.02(+0.04%)
Aug 24, 2016 36.60 36.74 36.50 36.69 5,478,229 +0.10(+0.27%)
Aug 23, 2016 37.06 37.12 36.59 36.59 4,966,150 -0.13(-0.36%)
Aug 22, 2016 36.88 36.89 36.64 36.72 7,795,043 -0.51(-1.36%)
Aug 19, 2016 37.01 37.25 36.90 37.23 8,989,559 -0.21(-0.57%)
Aug 18, 2016 37.33 37.44 37.23 37.44 5,706,833 +0.32(+0.86%)
Aug 17, 2016 37.00 37.17 36.74 37.12 9,996,636 -0.18(-0.48%)
Aug 16, 2016 37.44 37.44 37.22 37.30 5,137,987 -0.20(-0.54%)
Aug 15, 2016 37.37 37.58 37.37 37.50 4,409,382 +0.38(+1.01%)
Aug 12, 2016 37.15 37.23 36.98 37.13 4,984,262 -0.12(-0.33%)
Aug 11, 2016 36.95 37.26 36.92 37.25 5,959,072 +0.44(+1.20%)
Aug 10, 2016 37.00 37.01 36.72 36.81 3,660,385 -0.02(-0.04%)
Aug 09, 2016 36.67 36.94 36.67 36.83 5,538,584 +0.27(+0.74%)
Aug 08, 2016 36.53 36.61 36.50 36.56 3,186,031 +0.23(+0.63%)
Aug 05, 2016 36.15 36.34 36.08 36.33 2,457,444 +0.39(+1.09%)
Aug 04, 2016 35.79 36.06 35.75 35.94 4,070,653 +0.20(+0.57%)
Aug 03, 2016 35.39 35.75 35.32 35.73 2,738,301 +0.11(+0.32%)
Aug 02, 2016 35.83 35.88 35.36 35.62 9,115,931 -0.20(-0.57%)
Aug 01, 2016 36.08 36.08 35.81 35.82 5,612,964 -0.08(-0.23%)
Jul 29, 2016 35.76 35.95 35.60 35.90 9,049,116 +0.21(+0.59%)
Jul 28, 2016 35.68 35.72 35.50 35.69 5,404,570 +0.01(+0.02%)
Jul 27, 2016 35.70 35.80 35.36 35.68 7,215,274 +0.11(+0.32%)
Jul 26, 2016 35.52 35.64 35.45 35.57 10,372,684 +0.24(+0.69%)
Jul 25, 2016 35.54 35.54 35.28 35.32 2,473,340 -0.33(-0.94%)
Jul 22, 2016 35.54 35.68 35.44 35.66 3,664,479 +0.25(+0.69%)
Jul 21, 2016 35.42 35.57 35.31 35.41 4,222,833 -0.08(-0.23%)
Jul 20, 2016 35.40 35.57 35.32 35.50 3,137,718 +0.19(+0.53%)
Jul 19, 2016 35.41 35.41 35.22 35.31 4,973,221 -0.35(-0.98%)
Jul 18, 2016 35.25 35.67 35.25 35.66 6,727,225 +0.28(+0.78%)
Jul 15, 2016 35.46 35.46 35.25 35.38 14,403,742 -0.07(-0.21%)
Jul 14, 2016 35.38 35.55 35.28 35.45 8,798,496 +0.48(+1.38%)
Jul 13, 2016 35.05 35.08 34.78 34.97 6,296,307 -0.08(-0.23%)
Jul 12, 2016 35.00 35.14 34.92 35.05 7,310,133 +0.51(+1.47%)
Jul 11, 2016 34.49 34.69 34.49 34.55 8,274,147 +0.28(+0.81%)
Jul 08, 2016 33.98 34.29 33.58 34.27 5,586,307 +0.69(+2.04%)
Jul 07, 2016 33.82 33.92 33.49 33.58 5,830,128 -0.05(-0.15%)
Jul 06, 2016 33.30 33.67 33.17 33.63 6,277,897 -0.13(-0.39%)
Jul 05, 2016 34.02 34.02 33.69 33.76 6,461,268 -0.65(-1.90%)
Jul 01, 2016 34.34 34.42 34.42 34.42 6,733,183 +0.25(+0.74%)
Jun 30, 2016 33.94 34.20 33.80 34.16 8,890,203 +0.37(+1.09%)
Jun 29, 2016 33.61 33.81 33.55 33.80 6,473,243 +0.78(+2.37%)
Jun 28, 2016 32.87 33.02 32.70 33.01 9,155,646 +0.95(+2.95%)
Jun 27, 2016 32.38 32.38 31.73 32.07 10,949,173 -0.38(-1.16%)
Jun 24, 2016 32.52 33.19 32.36 32.44 16,029,523 -2.02(-5.85%)
Jun 23, 2016 34.14 34.47 33.98 34.46 7,668,416 +0.80(+2.38%)
Jun 22, 2016 33.81 33.90 33.64 33.66 12,050,520 +0.03(+0.10%)
Jun 21, 2016 33.54 33.71 33.36 33.62 5,776,722 +0.27(+0.80%)
Jun 20, 2016 33.44 33.58 33.33 33.36 6,456,130 +0.54(+1.65%)
Jun 17, 2016 32.80 32.84 32.59 32.82 7,642,351 +0.05(+0.15%)
Jun 16, 2016 32.35 32.77 32.11 32.77 5,863,880 -0.08(-0.25%)
Jun 15, 2016 32.86 33.15 32.79 32.85 9,504,285 +0.29(+0.89%)
Jun 14, 2016 32.57 32.71 32.31 32.56 6,569,852 -0.10(-0.30%)
Jun 13, 2016 32.72 32.95 32.61 32.65 5,022,783 -0.46(-1.39%)
Jun 10, 2016 33.28 33.38 33.02 33.12 5,846,442 -0.79(-2.34%)
Jun 09, 2016 33.88 33.96 33.80 33.91 4,096,178 -0.38(-1.11%)
Jun 08, 2016 34.26 34.34 34.18 34.29 5,236,222 +0.24(+0.71%)
Jun 07, 2016 33.94 34.10 33.94 34.05 7,291,634 +0.32(+0.94%)
Jun 06, 2016 33.60 33.81 33.55 33.73 12,111,029 +0.27(+0.80%)
Jun 03, 2016 33.33 33.48 33.15 33.46 8,358,597 +0.46(+1.40%)
Jun 02, 2016 32.77 33.03 32.68 33.00 4,495,179 +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.