Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 40.68 40.74 39.90 40.43 128,040 -0.41(-0.99%)
Aug 30, 2016 41.19 41.19 40.75 40.84 89,039 -0.22(-0.54%)
Aug 29, 2016 41.30 41.42 40.86 41.06 141,807 -0.30(-0.74%)
Aug 26, 2016 41.38 41.68 41.24 41.36 128,087 -0.12(-0.29%)
Aug 25, 2016 41.23 41.62 41.09 41.48 102,496 +0.40(+0.97%)
Aug 24, 2016 40.98 41.23 40.60 41.08 136,441 +0.04(+0.10%)
Aug 23, 2016 40.64 41.14 40.22 41.04 117,784 +0.52(+1.29%)
Aug 22, 2016 40.20 40.55 40.01 40.52 106,563 +0.32(+0.80%)
Aug 19, 2016 40.32 40.56 39.97 40.20 137,667 +0.04(+0.11%)
Aug 18, 2016 38.82 40.15 38.73 40.15 97,573 +1.27(+3.26%)
Aug 17, 2016 39.27 39.42 38.49 38.89 158,617 -0.26(-0.67%)
Aug 16, 2016 39.44 39.62 39.05 39.15 112,254 -0.43(-1.09%)
Aug 15, 2016 39.42 39.77 39.38 39.58 61,661 +0.25(+0.62%)
Aug 12, 2016 39.38 39.77 38.97 39.33 73,600 -0.08(-0.21%)
Aug 11, 2016 39.71 39.98 39.41 39.42 100,561 -0.08(-0.21%)
Aug 10, 2016 40.02 40.16 39.41 39.50 87,224 -0.56(-1.39%)
Aug 09, 2016 40.13 40.45 39.91 40.06 114,808 +0.08(+0.21%)
Aug 08, 2016 39.75 40.58 39.75 39.98 109,563 +0.32(+0.81%)
Aug 05, 2016 39.27 39.76 39.27 39.66 172,996 +0.52(+1.34%)
Aug 04, 2016 39.33 39.49 38.96 39.13 122,553 -0.19(-0.49%)
Aug 03, 2016 39.00 39.62 38.87 39.33 163,725 +0.22(+0.56%)
Aug 02, 2016 39.38 39.49 38.82 39.11 132,746 -0.47(-1.18%)
Aug 01, 2016 39.09 39.65 38.69 39.57 177,258 +0.56(+1.43%)
Jul 29, 2016 39.55 39.66 38.91 39.01 202,575 -0.52(-1.31%)
Jul 28, 2016 39.54 39.86 39.31 39.53 89,767 +0.05(+0.13%)
Jul 27, 2016 39.29 39.79 39.10 39.48 157,931 +0.43(+1.10%)
Jul 26, 2016 38.94 39.39 38.92 39.05 153,578 +0.10(+0.26%)
Jul 25, 2016 38.72 39.22 38.67 38.94 82,617 -0.01(-0.02%)
Jul 22, 2016 38.69 38.97 38.40 38.95 115,972 +0.12(+0.30%)
Jul 21, 2016 39.14 39.54 38.61 38.83 76,250 -0.25(-0.63%)
Jul 20, 2016 38.89 39.31 38.73 39.08 71,910 +0.19(+0.50%)
Jul 19, 2016 39.44 39.60 38.70 38.89 92,986 -0.69(-1.75%)
Jul 18, 2016 39.21 39.61 38.95 39.58 98,137 +0.50(+1.28%)
Jul 15, 2016 39.32 39.33 38.82 39.08 152,054 +0.05(+0.13%)
Jul 14, 2016 39.66 39.86 38.55 39.03 200,631 -0.59(-1.49%)
Jul 13, 2016 39.22 39.73 39.03 39.62 280,314 +0.64(+1.65%)
Jul 12, 2016 38.32 39.03 38.32 38.98 158,742 +0.67(+1.74%)
Jul 11, 2016 37.85 38.94 37.72 38.31 285,034 +0.76(+2.03%)
Jul 08, 2016 36.91 37.66 36.73 37.55 275,095 +0.82(+2.23%)
Jul 07, 2016 35.52 36.87 35.51 36.73 309,423 +1.21(+3.40%)
Jul 06, 2016 35.20 35.64 35.05 35.52 138,543 +0.15(+0.43%)
Jul 05, 2016 34.87 35.50 34.41 35.37 147,086 +0.29(+0.82%)
Jul 01, 2016 35.39 35.08 35.08 35.08 115,879 -0.20(-0.58%)
Jun 30, 2016 34.27 35.32 34.27 35.28 156,657 +1.09(+3.19%)
Jun 29, 2016 33.52 34.26 33.26 34.19 156,916 +1.09(+3.30%)
Jun 28, 2016 33.52 33.96 33.07 33.10 189,774 -0.02(-0.05%)
Jun 27, 2016 33.19 33.72 32.84 33.12 166,546 -0.36(-1.06%)
Jun 24, 2016 33.79 34.17 33.45 33.47 320,732 -1.78(-5.04%)
Jun 23, 2016 35.37 35.86 35.21 35.25 86,519 +0.17(+0.48%)
Jun 22, 2016 35.71 35.93 35.06 35.08 106,258 -0.47(-1.33%)
Jun 21, 2016 35.34 35.74 34.99 35.55 154,453 +0.30(+0.84%)
Jun 20, 2016 35.28 35.56 34.77 35.26 270,542 +0.32(+0.92%)
Jun 17, 2016 35.24 35.52 34.68 34.94 235,709 -0.39(-1.10%)
Jun 16, 2016 35.76 35.79 35.07 35.33 127,003 -0.52(-1.44%)
Jun 15, 2016 35.01 36.15 34.61 35.84 245,857 +0.83(+2.37%)
Jun 14, 2016 35.62 36.05 34.91 35.01 174,232 -0.85(-2.36%)
Jun 13, 2016 36.30 37.24 35.70 35.86 357,870 -0.47(-1.30%)
Jun 10, 2016 34.79 36.39 34.57 36.33 558,067 +1.15(+3.27%)
Jun 09, 2016 34.04 36.09 33.83 35.18 404,201 +1.41(+4.18%)
Jun 08, 2016 30.02 34.04 30.02 33.77 693,668 +4.75(+16.38%)
Jun 07, 2016 28.80 29.23 28.61 29.02 108,631 +0.18(+0.62%)
Jun 06, 2016 28.97 29.27 28.69 28.84 79,170 -0.03(-0.09%)
Jun 03, 2016 28.91 29.03 28.74 28.86 80,294 -0.04(-0.15%)
Jun 02, 2016 28.93 29.02 28.74 28.91 52,597 -0.05(-0.18%)
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.