Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 32.94 33.13 32.52 32.87 2,365,767 -0.01(-0.05%)
Aug 30, 2016 32.32 32.91 32.32 32.88 1,965,092 +0.53(+1.64%)
Aug 29, 2016 32.44 32.62 32.27 32.35 2,477,924 +0.02(+0.06%)
Aug 26, 2016 31.84 32.35 31.76 32.33 4,595,355 +0.54(+1.70%)
Aug 25, 2016 31.31 31.81 31.31 31.79 2,693,735 +0.39(+1.24%)
Aug 24, 2016 31.40 31.49 31.28 31.40 1,433,902 +0.08(+0.26%)
Aug 23, 2016 31.28 31.46 31.23 31.32 1,620,843 +0.25(+0.80%)
Aug 22, 2016 31.23 31.34 30.97 31.07 1,303,690 -0.30(-0.96%)
Aug 19, 2016 31.14 31.45 31.00 31.37 1,333,100 +0.20(+0.64%)
Aug 18, 2016 31.10 31.34 31.00 31.17 1,116,691 +0.04(+0.13%)
Aug 17, 2016 31.14 31.25 31.01 31.13 1,498,406 -0.03(-0.10%)
Aug 16, 2016 31.06 31.36 30.94 31.16 1,515,348 +0.02(+0.06%)
Aug 15, 2016 30.91 31.22 30.85 31.14 1,016,604 +0.37(+1.20%)
Aug 12, 2016 30.50 30.78 30.32 30.77 1,287,208 -0.19(-0.61%)
Aug 11, 2016 30.86 31.02 30.65 30.96 1,072,020 +0.27(+0.88%)
Aug 10, 2016 31.14 31.14 30.56 30.69 1,861,608 -0.41(-1.32%)
Aug 09, 2016 31.16 31.37 31.03 31.10 1,628,298 -0.12(-0.38%)
Aug 08, 2016 31.45 31.71 31.19 31.22 1,355,533 -0.14(-0.45%)
Aug 05, 2016 30.60 31.40 30.51 31.36 2,183,621 +1.18(+3.91%)
Aug 04, 2016 29.91 30.22 29.84 30.18 1,285,666 +0.14(+0.47%)
Aug 03, 2016 29.51 30.18 29.51 30.04 2,009,624 +0.47(+1.59%)
Aug 02, 2016 29.89 30.05 29.36 29.57 2,371,543 -0.52(-1.73%)
Aug 01, 2016 30.46 30.51 30.02 30.09 1,890,361 -0.27(-0.89%)
Jul 29, 2016 30.47 30.60 30.03 30.36 2,221,690 -0.33(-1.08%)
Jul 28, 2016 30.44 30.72 30.20 30.69 2,491,261 +0.14(+0.46%)
Jul 27, 2016 30.41 30.79 30.38 30.55 2,513,608 +0.03(+0.10%)
Jul 26, 2016 30.25 30.53 30.24 30.52 2,033,981 +0.16(+0.53%)
Jul 25, 2016 30.40 30.60 30.17 30.36 1,678,487 -0.12(-0.39%)
Jul 22, 2016 30.30 30.55 30.25 30.48 2,734,832 +0.31(+1.03%)
Jul 21, 2016 30.01 30.20 29.86 30.17 3,856,350 +0.16(+0.53%)
Jul 20, 2016 29.95 30.02 29.50 30.01 3,065,396 +0.08(+0.27%)
Jul 19, 2016 29.03 30.02 28.95 29.93 5,684,445 +0.68(+2.32%)
Jul 18, 2016 29.45 29.52 28.87 29.25 4,524,310 -0.07(-0.24%)
Jul 15, 2016 29.40 29.56 28.94 29.32 2,194,398 +0.19(+0.65%)
Jul 14, 2016 29.29 29.50 28.90 29.13 2,973,710 +0.55(+1.92%)
Jul 13, 2016 28.91 28.97 28.36 28.58 2,216,325 -0.36(-1.24%)
Jul 12, 2016 28.52 28.98 28.30 28.94 4,536,167 +0.90(+3.21%)
Jul 11, 2016 28.18 28.35 27.85 28.04 2,435,036 +0.15(+0.54%)
Jul 08, 2016 28.00 27.55 27.55 27.89 3,900,796 +0.34(+1.23%)
Jul 07, 2016 27.14 27.75 27.05 27.55 4,132,570 +0.64(+2.38%)
Jul 05, 2016 27.59 27.60 26.68 26.91 5,908,918 -1.07(-3.82%)
Jul 01, 2016 28.27 27.98 27.98 27.98 3,716,600 -0.50(-1.74%)
Jun 30, 2016 27.86 28.48 27.50 28.48 4,354,212 +0.67(+2.39%)
Jun 29, 2016 27.64 27.85 27.35 27.81 3,679,570 +0.59(+2.17%)
Jun 28, 2016 26.77 27.36 26.77 27.22 4,649,712 +0.54(+2.02%)
Jun 27, 2016 27.55 27.64 26.47 26.68 7,537,112 -1.49(-5.29%)
Jun 24, 2016 29.18 29.22 28.09 28.17 7,308,004 -2.94(-9.45%)
Jun 23, 2016 30.39 31.12 30.00 31.11 2,497,097 +1.25(+4.19%)
Jun 22, 2016 29.76 29.99 29.76 29.86 1,500,387 +0.10(+0.34%)
Jun 21, 2016 30.06 30.06 29.60 29.76 1,885,286 -0.06(-0.20%)
Jun 20, 2016 29.95 30.41 29.78 29.82 2,073,385 +0.30(+1.02%)
Jun 17, 2016 29.60 30.03 29.32 29.52 2,302,031 -0.05(-0.17%)
Jun 16, 2016 29.20 29.60 28.84 29.57 1,823,738 +0.02(+0.07%)
Jun 15, 2016 29.52 30.31 29.43 29.55 3,554,184 +0.23(+0.78%)
Jun 14, 2016 29.50 29.88 29.14 29.32 2,989,934 -0.38(-1.28%)
Jun 13, 2016 29.81 30.15 29.50 29.70 2,639,114 -0.41(-1.36%)
Jun 10, 2016 30.40 30.40 29.90 30.11 3,106,466 -0.74(-2.40%)
Jun 09, 2016 31.09 31.30 30.57 30.85 2,027,322 -0.50(-1.59%)
Jun 08, 2016 31.50 31.77 31.33 31.35 1,249,563 -0.20(-0.63%)
Jun 07, 2016 32.07 32.07 31.54 31.55 2,079,774 -0.44(-1.38%)
Jun 06, 2016 31.57 32.15 31.41 31.99 2,522,899 +0.52(+1.65%)
Jun 03, 2016 31.85 31.88 30.88 31.47 4,242,651 -1.41(-4.29%)
Jun 02, 2016 32.53 32.89 32.35 32.88 1,670,658 +0.22(+0.67%)
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.