Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 38.35 38.45 38.27 38.35 24,961,180 -0.10(-0.27%)
Aug 30, 2016 38.47 38.72 38.34 38.45 22,598,900 -0.15(-0.40%)
Aug 29, 2016 38.44 38.75 38.33 38.61 16,951,300 +0.13(+0.34%)
Aug 26, 2016 38.45 38.80 38.29 38.48 23,333,620 +0.01(+0.02%)
Aug 25, 2016 38.35 38.59 38.16 38.47 18,537,120 -0.01(-0.03%)
Aug 24, 2016 38.53 38.73 38.35 38.48 21,439,800 -0.12(-0.32%)
Aug 23, 2016 38.77 38.82 38.59 38.60 18,559,780 -0.00(-0.01%)
Aug 22, 2016 38.66 38.73 38.50 38.61 19,027,240 -0.16(-0.42%)
Aug 19, 2016 38.75 38.85 38.66 38.77 17,230,920 -0.10(-0.27%)
Aug 18, 2016 39.00 39.14 38.85 38.88 14,388,580 -0.12(-0.31%)
Aug 17, 2016 38.87 39.04 38.68 39.00 18,483,820 +0.14(+0.36%)
Aug 16, 2016 39.02 39.05 38.67 38.86 20,559,760 -0.27(-0.68%)
Aug 15, 2016 39.19 39.37 39.01 39.12 18,763,720 -0.04(-0.10%)
Aug 12, 2016 39.08 39.17 39.02 39.16 14,809,960 -0.08(-0.21%)
Aug 11, 2016 39.25 39.49 39.15 39.24 19,456,620 +0.01(+0.02%)
Aug 10, 2016 39.19 39.34 39.14 39.23 15,726,960 +0.02(+0.05%)
Aug 09, 2016 39.05 39.45 39.03 39.21 26,376,880 +0.12(+0.32%)
Aug 08, 2016 39.10 39.13 38.90 39.09 22,150,900 -0.02(-0.06%)
Aug 05, 2016 38.69 39.15 38.62 39.11 36,024,100 +0.53(+1.38%)
Aug 04, 2016 38.61 38.70 38.44 38.58 22,799,660 -0.08(-0.20%)
Aug 03, 2016 38.36 38.66 38.34 38.66 25,724,060 +0.11(+0.27%)
Aug 02, 2016 38.43 38.79 38.39 38.55 35,685,480 -0.09(-0.23%)
Aug 01, 2016 38.05 39.02 38.05 38.64 54,002,500 +0.20(+0.53%)
Jul 29, 2016 38.64 38.93 38.34 38.44 76,829,640 +1.14(+3.07%)
Jul 28, 2016 37.35 37.42 36.97 37.30 70,399,440 +0.21(+0.56%)
Jul 27, 2016 36.91 37.22 36.85 37.09 30,238,900 +0.17(+0.45%)
Jul 26, 2016 36.95 37.08 36.71 36.92 23,722,400 -0.07(-0.18%)
Jul 25, 2016 37.03 37.13 36.88 36.99 20,645,760 -0.15(-0.40%)
Jul 22, 2016 37.09 37.16 36.83 37.14 25,196,460 +0.21(+0.56%)
Jul 21, 2016 37.02 37.08 36.79 36.93 20,525,200 -0.13(-0.35%)
Jul 20, 2016 36.87 37.11 36.85 37.06 25,779,340 +0.21(+0.57%)
Jul 19, 2016 36.49 36.85 36.45 36.85 24,548,820 +0.16(+0.43%)
Jul 18, 2016 36.14 36.81 36.06 36.69 25,887,580 +0.70(+1.94%)
Jul 15, 2016 36.29 36.29 35.95 35.99 25,586,780 -0.05(-0.15%)
Jul 14, 2016 36.08 36.10 35.90 36.05 19,003,860 +0.20(+0.55%)
Jul 13, 2016 36.18 36.20 35.84 35.85 18,714,120 -0.18(-0.51%)
Jul 12, 2016 35.96 36.15 35.80 36.03 26,722,240 +0.28(+0.78%)
Jul 11, 2016 35.40 35.83 35.36 35.75 22,211,860 +0.47(+1.34%)
Jul 08, 2016 34.98 35.29 34.77 35.28 31,503,320 +0.51(+1.48%)
Jul 07, 2016 34.90 34.91 34.41 34.77 26,073,860 +0.02(+0.06%)
Jul 05, 2016 34.80 34.85 34.44 34.75 29,262,100 -0.21(-0.61%)
Jul 01, 2016 34.61 34.96 34.96 34.96 26,894,000 +0.36(+1.03%)
Jun 30, 2016 34.27 34.62 34.18 34.60 31,949,780 +0.40(+1.17%)
Jun 29, 2016 34.15 34.37 34.07 34.21 38,645,560 +0.20(+0.60%)
Jun 28, 2016 33.95 34.02 33.65 34.00 43,474,800 +0.59(+1.76%)
Jun 27, 2016 33.55 33.62 33.16 33.41 52,797,140 -0.35(-1.03%)
Jun 24, 2016 33.76 34.47 33.70 33.76 88,980,440 -1.33(-3.80%)
Jun 23, 2016 34.87 35.10 34.35 35.09 43,408,680 +0.22(+0.63%)
Jun 22, 2016 34.95 35.04 34.65 34.87 23,679,580 +0.08(+0.22%)
Jun 21, 2016 34.92 35.14 34.60 34.80 29,310,800 +0.11(+0.32%)
Jun 20, 2016 34.94 35.12 34.67 34.69 41,650,040 +0.10(+0.29%)
Jun 17, 2016 35.43 35.44 34.42 34.59 68,047,136 -0.93(-2.62%)
Jun 16, 2016 35.75 35.83 35.16 35.52 39,644,280 -0.43(-1.19%)
Jun 15, 2016 35.95 36.15 35.87 35.95 24,288,500 +0.03(+0.09%)
Jun 14, 2016 35.82 36.12 35.66 35.91 26,121,300 -0.00(-0.01%)
Jun 13, 2016 35.83 36.27 35.83 35.92 25,174,600 -0.05(-0.15%)
Jun 10, 2016 35.97 36.29 35.82 35.97 24,328,860 -0.46(-1.26%)
Jun 09, 2016 36.14 36.48 36.12 36.43 19,772,540 +0.02(+0.04%)
Jun 08, 2016 36.20 36.43 36.03 36.41 31,671,100 +0.58(+1.62%)
Jun 07, 2016 35.99 36.10 35.83 35.83 26,735,080 +0.01(+0.01%)
Jun 06, 2016 36.25 36.25 35.73 35.83 31,319,880 -0.29(-0.80%)
Jun 03, 2016 36.46 36.47 36.03 36.12 24,525,060 -0.40(-1.10%)
Jun 02, 2016 36.62 36.65 36.21 36.52 26,836,060 -0.19(-0.51%)
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.