Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 38.46 38.52 37.73 38.23 135,420 -0.38(-0.99%)
Aug 30, 2016 38.94 38.94 38.53 38.61 94,171 -0.21(-0.54%)
Aug 29, 2016 39.05 39.17 38.63 38.82 149,980 -0.29(-0.74%)
Aug 26, 2016 39.13 39.41 38.99 39.11 135,470 -0.11(-0.29%)
Aug 25, 2016 38.98 39.35 38.85 39.22 108,404 +0.38(+0.97%)
Aug 24, 2016 38.75 38.98 38.39 38.85 144,305 +0.04(+0.10%)
Aug 23, 2016 38.43 38.90 38.03 38.81 124,573 +0.50(+1.29%)
Aug 22, 2016 38.01 38.34 37.83 38.31 112,705 +0.30(+0.80%)
Aug 19, 2016 38.13 38.35 37.79 38.01 145,602 +0.04(+0.11%)
Aug 18, 2016 36.70 37.97 36.62 37.97 103,197 +1.20(+3.26%)
Aug 17, 2016 37.13 37.27 36.39 36.77 167,759 -0.25(-0.67%)
Aug 16, 2016 37.29 37.46 36.93 37.01 118,724 -0.41(-1.09%)
Aug 15, 2016 37.27 37.60 37.24 37.42 65,215 +0.23(+0.62%)
Aug 12, 2016 37.23 37.61 36.85 37.19 77,842 -0.08(-0.21%)
Aug 11, 2016 37.55 37.81 37.26 37.27 106,357 -0.08(-0.21%)
Aug 10, 2016 37.84 37.97 37.26 37.35 92,251 -0.53(-1.39%)
Aug 09, 2016 37.94 38.25 37.73 37.88 121,425 +0.08(+0.21%)
Aug 08, 2016 37.58 38.37 37.58 37.80 115,878 +0.30(+0.81%)
Aug 05, 2016 37.13 37.59 37.13 37.49 182,968 +0.50(+1.34%)
Aug 04, 2016 37.18 37.34 36.83 37.00 129,617 -0.18(-0.49%)
Aug 03, 2016 36.88 37.46 36.75 37.18 173,162 +0.21(+0.56%)
Aug 02, 2016 37.24 37.33 36.70 36.97 140,397 -0.44(-1.18%)
Aug 01, 2016 36.96 37.49 36.58 37.41 187,475 +0.53(+1.43%)
Jul 29, 2016 37.40 37.50 36.79 36.89 214,251 -0.49(-1.31%)
Jul 28, 2016 37.38 37.69 37.17 37.37 94,941 +0.05(+0.13%)
Jul 27, 2016 37.15 37.62 36.97 37.33 167,034 +0.41(+1.10%)
Jul 26, 2016 36.82 37.25 36.80 36.92 162,430 +0.10(+0.26%)
Jul 25, 2016 36.61 37.09 36.57 36.82 87,379 -0.01(-0.02%)
Jul 22, 2016 36.58 36.85 36.31 36.83 122,656 +0.11(+0.31%)
Jul 21, 2016 37.01 37.38 36.50 36.72 80,645 -0.23(-0.63%)
Jul 20, 2016 36.77 37.17 36.62 36.95 76,055 +0.18(+0.50%)
Jul 19, 2016 37.29 37.44 36.59 36.77 98,346 -0.66(-1.75%)
Jul 18, 2016 37.07 37.45 36.83 37.42 103,793 +0.47(+1.28%)
Jul 15, 2016 37.17 37.18 36.71 36.95 160,818 +0.05(+0.13%)
Jul 14, 2016 37.50 37.69 36.45 36.90 212,195 -0.56(-1.49%)
Jul 13, 2016 37.08 37.57 36.90 37.46 296,471 +0.61(+1.65%)
Jul 12, 2016 36.23 36.90 36.23 36.85 167,892 +0.63(+1.74%)
Jul 11, 2016 35.78 36.82 35.66 36.22 301,463 +0.72(+2.03%)
Jul 08, 2016 34.90 35.61 34.73 35.50 290,951 +0.78(+2.23%)
Jul 07, 2016 33.58 34.86 33.58 34.73 327,258 +1.14(+3.40%)
Jul 06, 2016 33.28 33.70 33.14 33.58 146,529 +0.14(+0.43%)
Jul 05, 2016 32.97 33.57 32.54 33.44 155,564 +0.27(+0.82%)
Jul 01, 2016 33.46 33.17 33.17 33.17 122,558 -0.19(-0.58%)
Jun 30, 2016 32.40 33.39 32.40 33.36 165,687 +1.03(+3.19%)
Jun 29, 2016 31.69 32.39 31.45 32.33 165,961 +1.03(+3.30%)
Jun 28, 2016 31.69 32.11 31.27 31.30 200,712 -0.02(-0.05%)
Jun 27, 2016 31.38 31.88 31.05 31.31 176,145 -0.34(-1.06%)
Jun 24, 2016 31.95 32.31 31.62 31.65 339,219 -1.68(-5.04%)
Jun 23, 2016 33.44 33.90 33.29 33.33 91,506 +0.16(+0.48%)
Jun 22, 2016 33.76 33.97 33.15 33.17 112,382 -0.45(-1.33%)
Jun 21, 2016 33.42 33.79 33.08 33.62 163,356 +0.28(+0.84%)
Jun 20, 2016 33.36 33.62 32.87 33.34 286,136 +0.30(+0.92%)
Jun 17, 2016 33.32 33.58 32.79 33.03 249,294 -0.37(-1.10%)
Jun 16, 2016 33.81 33.84 33.16 33.40 134,323 -0.49(-1.44%)
Jun 15, 2016 33.10 34.18 32.73 33.89 260,028 +0.78(+2.37%)
Jun 14, 2016 33.68 34.09 33.01 33.10 184,274 -0.80(-2.36%)
Jun 13, 2016 34.32 35.22 33.75 33.90 378,497 -0.45(-1.30%)
Jun 10, 2016 32.90 34.40 32.69 34.35 590,233 +1.09(+3.27%)
Jun 09, 2016 32.18 34.13 31.98 33.26 427,499 +1.34(+4.18%)
Jun 08, 2016 28.39 32.18 28.39 31.93 733,650 +4.49(+16.38%)
Jun 07, 2016 27.23 27.63 27.05 27.43 114,892 +0.17(+0.62%)
Jun 06, 2016 27.39 27.67 27.13 27.27 83,734 -0.02(-0.09%)
Jun 03, 2016 27.34 27.45 27.17 27.29 84,922 -0.04(-0.15%)
Jun 02, 2016 27.35 27.44 27.17 27.33 55,629 -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.