Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.62 37.62 37.08 37.10 728,283 -0.40(-1.06%)
Sep 29, 2016 37.98 38.10 37.45 37.50 297,236 -0.37(-0.96%)
Sep 28, 2016 37.95 38.16 37.37 37.87 832,584 +0.05(+0.13%)
Sep 27, 2016 37.84 37.88 37.45 37.82 607,533 -0.04(-0.11%)
Sep 26, 2016 37.84 38.00 37.65 37.86 581,206 +0.10(+0.27%)
Sep 23, 2016 37.63 38.10 37.58 37.76 444,074 +0.03(+0.07%)
Sep 22, 2016 37.44 37.82 37.30 37.73 520,913 +0.57(+1.53%)
Sep 21, 2016 36.46 37.29 36.31 37.16 529,741 +0.99(+2.72%)
Sep 20, 2016 36.48 36.60 36.16 36.18 496,803 -0.33(-0.91%)
Sep 19, 2016 36.65 36.65 36.29 36.51 1,402,058 +0.23(+0.63%)
Sep 16, 2016 36.43 36.82 36.17 36.28 1,192,071 -0.34(-0.93%)
Sep 15, 2016 36.70 36.99 36.48 36.62 565,461 -0.13(-0.35%)
Sep 14, 2016 36.48 37.18 36.37 36.75 668,624 +0.32(+0.89%)
Sep 13, 2016 36.86 36.95 36.35 36.42 639,706 -0.59(-1.61%)
Sep 12, 2016 36.76 37.42 36.63 37.02 651,094 +0.14(+0.39%)
Sep 09, 2016 37.70 37.86 36.86 36.87 700,299 -1.09(-2.86%)
Sep 08, 2016 38.17 38.42 37.89 37.96 579,917 -0.11(-0.29%)
Sep 07, 2016 38.09 38.37 37.66 38.07 1,087,338 -0.02(-0.04%)
Sep 06, 2016 38.82 38.82 36.97 38.09 2,643,834 -0.51(-1.32%)
Sep 02, 2016 38.63 38.60 38.60 38.60 311,213 +0.03(+0.07%)
Sep 01, 2016 38.68 38.79 38.17 38.57 454,448 -0.18(-0.46%)
Aug 31, 2016 38.85 39.04 38.51 38.75 489,120 -0.30(-0.76%)
Aug 30, 2016 39.34 39.46 38.85 39.05 290,293 -0.02(-0.04%)
Aug 29, 2016 39.18 39.31 38.86 39.07 311,100 +0.00(+0.00%)
Aug 26, 2016 39.14 39.34 38.81 39.07 366,167 +0.12(+0.31%)
Aug 25, 2016 39.04 39.07 38.58 38.95 385,501 -0.08(-0.20%)
Aug 24, 2016 39.17 39.27 38.90 39.02 365,726 -0.13(-0.33%)
Aug 23, 2016 39.35 39.77 39.15 39.15 400,077 -0.15(-0.39%)
Aug 22, 2016 39.44 39.65 39.18 39.30 461,740 -0.17(-0.43%)
Aug 19, 2016 39.85 39.92 39.18 39.47 333,615 -0.37(-0.92%)
Aug 18, 2016 39.67 40.03 39.41 39.84 424,914 +0.64(+1.62%)
Aug 17, 2016 39.46 39.49 38.74 39.20 1,658,260 -0.15(-0.39%)
Aug 16, 2016 39.44 39.63 39.33 39.35 661,978 -0.08(-0.22%)
Aug 15, 2016 39.97 40.11 39.05 39.44 491,697 -0.18(-0.45%)
Aug 12, 2016 40.03 40.34 39.62 39.62 512,452 -0.22(-0.55%)
Aug 11, 2016 40.37 40.44 39.70 39.84 714,561 -0.40(-0.98%)
Aug 10, 2016 40.36 40.45 40.06 40.23 522,728 -0.08(-0.19%)
Aug 09, 2016 40.56 40.76 40.09 40.31 353,652 -0.21(-0.52%)
Aug 08, 2016 40.79 41.17 40.47 40.52 298,721 -0.06(-0.14%)
Aug 05, 2016 41.06 41.06 40.37 40.58 503,214 -0.37(-0.90%)
Aug 04, 2016 40.15 41.37 40.04 40.95 517,519 +0.66(+1.64%)
Aug 03, 2016 40.62 40.92 40.21 40.28 556,628 -0.37(-0.91%)
Aug 02, 2016 40.63 40.95 40.00 40.65 370,250 -0.04(-0.10%)
Aug 01, 2016 40.79 40.82 40.06 40.70 531,796 -0.13(-0.31%)
Jul 29, 2016 40.12 41.01 39.87 40.82 481,458 +0.63(+1.56%)
Jul 28, 2016 40.20 40.41 39.81 40.19 336,165 -0.04(-0.10%)
Jul 27, 2016 41.20 41.42 40.08 40.23 437,675 -0.84(-2.04%)
Jul 26, 2016 40.95 41.25 40.28 41.07 797,190 +0.24(+0.59%)
Jul 25, 2016 40.85 40.92 40.44 40.83 328,247 -0.01(-0.02%)
Jul 22, 2016 40.62 40.92 40.43 40.84 317,027 +0.15(+0.37%)
Jul 21, 2016 40.30 40.95 40.21 40.69 431,416 +0.39(+0.96%)
Jul 20, 2016 40.18 40.54 39.81 40.30 252,204 +0.15(+0.38%)
Jul 19, 2016 39.95 40.30 39.78 40.15 465,972 +0.27(+0.67%)
Jul 18, 2016 39.15 39.90 38.99 39.88 386,646 +0.75(+1.93%)
Jul 15, 2016 38.69 39.27 38.36 39.13 470,006 +0.44(+1.13%)
Jul 14, 2016 38.50 39.00 38.43 38.69 354,604 +0.24(+0.63%)
Jul 13, 2016 38.34 38.65 38.12 38.45 407,168 +0.11(+0.28%)
Jul 12, 2016 38.75 38.99 38.29 38.34 544,711 -0.18(-0.46%)
Jul 11, 2016 38.56 38.91 38.33 38.52 528,295 -0.23(-0.61%)
Jul 08, 2016 38.94 39.08 38.58 38.75 349,057 -0.03(-0.09%)
Jul 07, 2016 39.25 39.49 38.69 38.79 352,448 -0.32(-0.81%)
Jul 06, 2016 39.27 39.29 38.86 39.10 464,549 -0.12(-0.30%)
Jul 05, 2016 38.63 39.46 38.57 39.22 837,525 +0.03(+0.06%)
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.