Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.87 32.08 31.41 31.43 2,904,589 -0.42(-1.31%)
Aug 30, 2016 31.88 32.04 31.73 31.85 1,722,764 -0.12(-0.39%)
Aug 29, 2016 32.04 32.24 31.92 31.97 2,678,640 +0.00(+0.00%)
Aug 26, 2016 31.74 32.20 31.59 31.97 3,056,835 +0.31(+0.99%)
Aug 25, 2016 31.50 31.74 31.40 31.66 2,285,409 +0.18(+0.57%)
Aug 24, 2016 31.90 32.05 31.40 31.48 1,901,786 -0.57(-1.78%)
Aug 23, 2016 32.05 32.07 31.64 32.05 2,715,448 +0.22(+0.69%)
Aug 22, 2016 31.21 32.10 31.07 31.83 3,824,314 +0.65(+2.07%)
Aug 19, 2016 31.22 31.43 31.05 31.18 2,264,342 -0.12(-0.39%)
Aug 18, 2016 31.60 31.64 31.11 31.31 2,236,437 -0.24(-0.77%)
Aug 17, 2016 31.64 31.65 31.34 31.55 1,697,216 -0.04(-0.12%)
Aug 16, 2016 31.85 31.85 31.57 31.59 1,732,675 -0.32(-1.00%)
Aug 15, 2016 31.91 32.08 31.79 31.91 2,141,299 -0.04(-0.12%)
Aug 12, 2016 31.88 32.03 31.76 31.94 1,705,772 -0.06(-0.18%)
Aug 11, 2016 31.78 32.05 31.61 32.00 2,425,208 +0.34(+1.07%)
Aug 10, 2016 31.55 31.70 31.40 31.66 1,906,926 +0.25(+0.81%)
Aug 09, 2016 31.95 32.11 31.39 31.41 2,011,943 -0.53(-1.67%)
Aug 08, 2016 31.82 32.07 31.71 31.94 3,291,964 +0.10(+0.32%)
Aug 05, 2016 31.12 31.86 30.59 31.84 4,499,004 +0.83(+2.69%)
Aug 04, 2016 30.72 31.31 30.68 31.01 3,146,629 +0.31(+1.01%)
Aug 03, 2016 30.42 30.71 30.29 30.70 2,306,861 +0.14(+0.46%)
Aug 02, 2016 30.43 30.58 30.13 30.56 2,720,798 -0.13(-0.43%)
Aug 01, 2016 31.19 31.36 30.59 30.69 2,448,864 -0.62(-1.98%)
Jul 29, 2016 30.89 31.36 30.76 31.31 2,659,279 +0.31(+1.00%)
Jul 28, 2016 30.81 31.03 30.68 31.00 2,406,000 +0.13(+0.43%)
Jul 27, 2016 30.74 30.97 30.58 30.87 3,065,827 +0.04(+0.12%)
Jul 26, 2016 30.74 31.03 30.60 30.83 2,872,386 +0.08(+0.27%)
Jul 25, 2016 30.66 30.79 30.34 30.74 2,894,004 +0.02(+0.06%)
Jul 22, 2016 30.67 30.95 30.54 30.73 3,741,343 +0.03(+0.09%)
Jul 21, 2016 30.98 31.79 30.28 30.70 5,945,317 -0.09(-0.30%)
Jul 20, 2016 30.43 30.86 30.43 30.79 4,134,161 +0.43(+1.42%)
Jul 19, 2016 30.77 30.90 30.26 30.36 4,439,778 -0.24(-0.80%)
Jul 18, 2016 30.88 30.88 30.44 30.60 4,521,910 -0.31(-1.00%)
Jul 15, 2016 30.94 31.23 30.70 30.91 3,839,833 +0.04(+0.12%)
Jul 14, 2016 31.46 31.56 30.82 30.88 3,588,656 -0.30(-0.96%)
Jul 13, 2016 31.61 31.63 30.88 31.18 3,433,203 -0.26(-0.84%)
Jul 12, 2016 30.95 31.79 30.86 31.44 4,471,578 +0.62(+2.01%)
Jul 11, 2016 30.54 30.86 30.51 30.82 2,457,788 +0.23(+0.74%)
Jul 08, 2016 30.59 30.73 30.33 30.59 2,895,035 +0.26(+0.87%)
Jul 07, 2016 30.14 30.42 30.04 30.33 2,229,570 +0.68(+2.28%)
Jul 05, 2016 29.51 29.70 29.17 29.66 3,553,825 +0.07(+0.22%)
Jul 01, 2016 29.35 29.59 29.59 29.59 3,157,929 +0.24(+0.83%)
Jun 30, 2016 29.07 29.35 28.66 29.35 3,686,235 +0.27(+0.94%)
Jun 29, 2016 28.14 29.25 28.14 29.07 3,884,464 +1.08(+3.85%)
Jun 28, 2016 27.26 28.10 27.17 28.00 3,781,747 +0.90(+3.32%)
Jun 27, 2016 27.68 27.94 26.99 27.10 5,405,618 -0.82(-2.92%)
Jun 24, 2016 29.35 29.67 27.83 27.91 14,856,473 -2.46(-8.09%)
Jun 23, 2016 30.39 30.48 29.96 30.37 2,160,313 +0.23(+0.78%)
Jun 22, 2016 30.18 30.39 30.05 30.13 2,319,036 +0.00(+0.00%)
Jun 21, 2016 30.35 30.55 30.12 30.13 3,288,983 -0.27(-0.89%)
Jun 20, 2016 30.08 30.87 30.06 30.41 3,777,099 +0.63(+2.11%)
Jun 17, 2016 29.90 30.02 29.54 29.78 3,140,867 -0.11(-0.38%)
Jun 16, 2016 29.41 29.90 29.06 29.89 2,349,268 +0.29(+0.98%)
Jun 15, 2016 29.37 29.89 29.32 29.60 2,833,120 +0.43(+1.48%)
Jun 14, 2016 28.93 29.23 28.89 29.17 2,417,602 +0.14(+0.48%)
Jun 13, 2016 29.06 29.43 29.01 29.03 3,400,523 -0.12(-0.42%)
Jun 10, 2016 29.78 29.92 29.06 29.15 3,139,502 -0.85(-2.84%)
Jun 09, 2016 29.79 30.14 29.58 30.00 2,561,802 +0.14(+0.47%)
Jun 08, 2016 30.02 30.41 29.71 29.86 2,684,148 -0.30(-0.99%)
Jun 07, 2016 29.74 30.25 29.65 30.16 3,062,419 +0.55(+1.87%)
Jun 06, 2016 29.70 29.79 29.39 29.61 1,980,158 -0.06(-0.19%)
Jun 03, 2016 29.68 29.84 29.43 29.67 1,969,515 -0.04(-0.13%)
Jun 02, 2016 29.85 29.92 29.33 29.70 2,727,113 -0.15(-0.50%)
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.