Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.34 31.67 31.20 31.53 4,332,524 +0.06(+0.20%)
Aug 30, 2016 31.54 31.63 31.34 31.47 3,031,814 -0.04(-0.14%)
Aug 29, 2016 31.40 31.68 31.40 31.51 2,731,006 +0.21(+0.68%)
Aug 26, 2016 31.45 31.58 31.12 31.30 2,152,584 -0.04(-0.11%)
Aug 25, 2016 31.35 31.38 31.21 31.34 1,866,105 -0.02(-0.06%)
Aug 24, 2016 31.66 31.73 31.25 31.35 3,046,547 -0.38(-1.20%)
Aug 23, 2016 31.57 31.98 31.51 31.74 3,526,696 +0.29(+0.93%)
Aug 22, 2016 31.27 31.46 31.09 31.44 3,149,732 +0.16(+0.51%)
Aug 19, 2016 31.17 31.42 31.12 31.28 3,435,013 -0.01(-0.03%)
Aug 18, 2016 31.52 31.52 31.29 31.29 3,725,585 -0.23(-0.73%)
Aug 17, 2016 31.48 31.59 31.18 31.52 3,869,160 -0.04(-0.11%)
Aug 16, 2016 32.03 32.10 31.54 31.56 3,104,456 -0.57(-1.77%)
Aug 15, 2016 32.12 32.36 32.06 32.13 2,171,020 +0.07(+0.22%)
Aug 12, 2016 32.06 32.17 31.80 32.06 2,615,712 -0.10(-0.30%)
Aug 11, 2016 32.27 32.45 32.06 32.15 3,299,999 -0.10(-0.30%)
Aug 10, 2016 32.25 32.34 32.06 32.25 2,248,023 +0.05(+0.17%)
Aug 09, 2016 32.49 32.52 32.10 32.20 2,901,113 -0.22(-0.69%)
Aug 08, 2016 32.56 32.61 32.33 32.42 2,832,088 -0.17(-0.52%)
Aug 05, 2016 32.45 32.66 32.34 32.59 2,306,974 +0.35(+1.07%)
Aug 04, 2016 32.50 32.54 32.11 32.24 3,129,870 -0.25(-0.77%)
Aug 03, 2016 32.33 32.52 32.14 32.49 2,821,606 +0.20(+0.61%)
Aug 02, 2016 32.26 32.35 32.08 32.30 3,278,514 -0.02(-0.06%)
Aug 01, 2016 32.46 32.54 32.15 32.31 4,171,960 -0.11(-0.33%)
Jul 29, 2016 32.72 32.76 32.31 32.42 6,668,934 -0.35(-1.06%)
Jul 28, 2016 32.38 33.22 32.25 32.77 7,572,119 +0.38(+1.18%)
Jul 27, 2016 32.02 32.57 31.95 32.38 9,051,547 +0.52(+1.65%)
Jul 26, 2016 31.25 31.90 31.06 31.86 10,543,185 +1.44(+4.73%)
Jul 25, 2016 30.06 30.47 29.98 30.42 6,262,497 +0.39(+1.30%)
Jul 22, 2016 29.64 30.25 29.42 30.03 8,683,068 +0.39(+1.32%)
Jul 21, 2016 30.51 30.55 29.60 29.64 9,592,799 -0.87(-2.85%)
Jul 20, 2016 30.19 30.63 30.07 30.51 3,009,664 +0.48(+1.60%)
Jul 19, 2016 30.07 30.22 29.92 30.03 3,433,696 -0.10(-0.32%)
Jul 18, 2016 30.38 30.40 30.03 30.13 3,758,757 -0.16(-0.53%)
Jul 15, 2016 30.30 30.37 30.11 30.29 3,625,796 +0.05(+0.18%)
Jul 14, 2016 30.26 30.43 30.16 30.23 5,626,686 +0.24(+0.80%)
Jul 13, 2016 29.71 30.23 29.68 29.99 6,864,844 +0.31(+1.05%)
Jul 12, 2016 29.30 29.79 29.25 29.68 4,640,550 +0.53(+1.83%)
Jul 11, 2016 28.69 29.26 28.69 29.15 4,793,665 +0.52(+1.80%)
Jul 08, 2016 27.99 28.71 27.73 28.63 4,983,419 +0.91(+3.27%)
Jul 07, 2016 27.56 27.75 27.51 27.73 3,170,686 +0.25(+0.91%)
Jul 06, 2016 27.00 27.49 26.94 27.48 3,170,803 +0.41(+1.53%)
Jul 05, 2016 27.31 27.41 26.85 27.07 3,157,021 -0.44(-1.61%)
Jul 01, 2016 27.45 27.51 27.51 27.51 3,470,737 +0.10(+0.36%)
Jun 30, 2016 27.02 27.60 26.81 27.41 4,956,291 +0.42(+1.54%)
Jun 29, 2016 26.75 27.11 26.68 26.99 4,437,138 +0.49(+1.84%)
Jun 28, 2016 26.20 26.58 26.06 26.51 5,644,276 +0.57(+2.19%)
Jun 27, 2016 26.37 26.47 25.79 25.94 6,289,436 -0.80(-2.98%)
Jun 24, 2016 26.67 27.09 26.56 26.74 11,469,949 -1.15(-4.13%)
Jun 23, 2016 27.93 28.08 27.67 27.89 3,694,409 +0.24(+0.87%)
Jun 22, 2016 27.78 28.11 27.62 27.65 3,051,204 -0.13(-0.48%)
Jun 21, 2016 27.86 27.93 27.69 27.78 2,332,250 -0.01(-0.03%)
Jun 20, 2016 27.69 28.15 27.66 27.79 3,428,733 +0.43(+1.55%)
Jun 17, 2016 27.23 27.45 27.01 27.37 5,052,360 +0.19(+0.72%)
Jun 16, 2016 26.64 27.24 26.44 27.17 5,937,408 +0.43(+1.59%)
Jun 15, 2016 27.03 27.08 26.71 26.75 5,071,419 -0.19(-0.72%)
Jun 14, 2016 27.21 27.40 26.65 26.94 5,293,190 -0.39(-1.43%)
Jun 13, 2016 27.49 27.63 27.32 27.33 3,790,902 -0.35(-1.25%)
Jun 10, 2016 27.97 27.97 27.53 27.68 2,927,178 -0.53(-1.88%)
Jun 09, 2016 28.09 28.26 27.87 28.21 1,971,624 -0.15(-0.53%)
Jun 08, 2016 28.30 28.47 28.17 28.36 3,571,973 +0.07(+0.25%)
Jun 07, 2016 28.00 28.48 27.89 28.29 3,928,674 +0.31(+1.11%)
Jun 06, 2016 28.39 28.50 27.82 27.98 3,956,025 -0.40(-1.41%)
Jun 03, 2016 28.47 28.47 28.13 28.38 2,841,574 -0.09(-0.31%)
Jun 02, 2016 28.70 28.72 28.30 28.47 3,432,849 -0.35(-1.23%)
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.