Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 40.55 40.81 40.13 40.34 6,869,104 -0.33(-0.81%)
Aug 30, 2016 40.54 40.73 40.17 40.67 5,552,702 +0.12(+0.31%)
Aug 29, 2016 40.32 40.77 40.27 40.54 4,883,752 +0.26(+0.63%)
Aug 26, 2016 40.13 40.52 39.84 40.29 5,577,087 +0.19(+0.47%)
Aug 25, 2016 40.48 40.68 39.76 40.10 8,114,164 -0.50(-1.22%)
Aug 24, 2016 40.32 40.77 40.06 40.59 7,804,699 +0.36(+0.89%)
Aug 23, 2016 39.73 40.34 39.55 40.24 5,974,277 +0.57(+1.43%)
Aug 22, 2016 39.77 39.77 39.25 39.67 7,115,458 -0.28(-0.71%)
Aug 19, 2016 39.84 40.22 39.61 39.95 5,456,357 -0.17(-0.44%)
Aug 18, 2016 40.16 40.23 39.73 40.13 6,992,803 -0.08(-0.20%)
Aug 17, 2016 39.67 40.30 39.62 40.21 7,962,626 +0.49(+1.23%)
Aug 16, 2016 39.70 39.97 39.51 39.72 5,925,250 -0.01(-0.04%)
Aug 15, 2016 39.63 39.87 39.26 39.73 6,781,782 +0.14(+0.35%)
Aug 12, 2016 39.65 39.74 39.19 39.60 6,650,712 -0.01(-0.04%)
Aug 11, 2016 38.63 39.96 38.59 39.61 10,718,653 +1.04(+2.70%)
Aug 10, 2016 38.33 39.36 38.28 38.57 9,768,243 +0.31(+0.82%)
Aug 09, 2016 39.01 39.13 37.96 38.26 9,403,861 -0.80(-2.05%)
Aug 08, 2016 38.92 39.36 38.85 39.06 9,190,947 +0.50(+1.29%)
Aug 05, 2016 38.39 39.04 38.23 38.56 11,114,108 +0.12(+0.32%)
Aug 04, 2016 39.07 39.39 38.26 38.44 12,265,548 -0.99(-2.52%)
Aug 03, 2016 37.60 39.56 37.48 39.43 15,764,218 +1.70(+4.51%)
Aug 02, 2016 37.58 38.08 37.30 37.73 9,659,428 +0.52(+1.39%)
Aug 01, 2016 37.57 37.93 37.04 37.21 9,569,830 -0.47(-1.24%)
Jul 29, 2016 37.24 37.72 36.87 37.68 7,098,778 +0.30(+0.79%)
Jul 28, 2016 37.76 37.90 36.51 37.38 8,058,877 -0.25(-0.65%)
Jul 27, 2016 37.98 38.68 37.22 37.63 12,694,394 -0.33(-0.87%)
Jul 26, 2016 36.45 38.04 36.00 37.96 17,716,672 +1.72(+4.73%)
Jul 25, 2016 35.94 36.25 35.50 36.25 10,626,358 +0.30(+0.82%)
Jul 22, 2016 36.08 36.24 35.55 35.95 8,534,742 -0.14(-0.38%)
Jul 21, 2016 36.69 36.75 36.04 36.09 6,320,260 -0.51(-1.40%)
Jul 20, 2016 36.80 36.87 36.40 36.60 6,255,932 -0.05(-0.14%)
Jul 19, 2016 36.43 36.79 36.22 36.65 6,771,279 +0.30(+0.83%)
Jul 18, 2016 35.93 36.68 35.60 36.35 7,045,803 +0.35(+0.98%)
Jul 15, 2016 36.49 36.65 35.91 35.99 7,950,004 -0.33(-0.91%)
Jul 14, 2016 36.01 36.37 35.62 36.33 8,287,636 +0.62(+1.74%)
Jul 13, 2016 35.53 35.81 34.76 35.71 11,315,936 +0.21(+0.59%)
Jul 12, 2016 35.30 35.55 35.00 35.50 10,922,486 +0.55(+1.57%)
Jul 11, 2016 34.69 35.05 34.39 34.95 8,571,701 +0.55(+1.59%)
Jul 08, 2016 34.32 34.90 34.05 34.40 13,283,144 +0.35(+1.04%)
Jul 07, 2016 35.28 36.11 34.00 34.05 14,487,885 -1.02(-2.92%)
Jul 06, 2016 35.73 35.85 34.15 35.07 15,395,527 -0.85(-2.37%)
Jul 05, 2016 37.06 37.10 35.55 35.92 11,012,182 -1.15(-3.09%)
Jul 01, 2016 36.61 37.07 37.07 37.07 8,180,795 +0.31(+0.84%)
Jun 30, 2016 37.34 37.44 35.97 36.76 14,447,367 -0.66(-1.77%)
Jun 29, 2016 37.53 37.95 37.13 37.42 10,420,083 +0.06(+0.17%)
Jun 28, 2016 37.51 37.51 36.42 37.36 10,695,549 +0.50(+1.37%)
Jun 27, 2016 37.53 37.60 36.58 36.85 8,765,798 -1.03(-2.72%)
Jun 24, 2016 37.41 38.37 37.20 37.88 11,175,945 -0.83(-2.14%)
Jun 23, 2016 38.49 38.87 38.43 38.71 7,728,883 +0.65(+1.70%)
Jun 22, 2016 37.87 38.34 37.64 38.06 7,355,619 +0.24(+0.65%)
Jun 21, 2016 37.26 37.97 36.95 37.82 6,672,995 +0.57(+1.53%)
Jun 20, 2016 37.65 37.94 37.18 37.25 6,271,352 -0.02(-0.06%)
Jun 17, 2016 37.41 37.95 37.02 37.27 9,853,785 -0.06(-0.15%)
Jun 16, 2016 36.79 37.44 36.54 37.33 7,918,884 +0.36(+0.97%)
Jun 15, 2016 36.36 37.32 36.14 36.97 11,366,132 +0.36(+0.98%)
Jun 14, 2016 36.76 37.41 36.06 36.61 10,311,359 -0.17(-0.45%)
Jun 13, 2016 38.29 38.38 36.68 36.77 12,268,925 -1.74(-4.51%)
Jun 10, 2016 38.57 38.89 38.29 38.51 6,484,549 -0.27(-0.71%)
Jun 09, 2016 39.02 39.09 38.47 38.78 8,730,271 -0.42(-1.07%)
Jun 08, 2016 40.36 40.39 39.11 39.20 8,708,452 -0.90(-2.25%)
Jun 07, 2016 39.72 40.47 39.58 40.10 7,718,846 +0.52(+1.31%)
Jun 06, 2016 39.78 39.85 38.90 39.58 7,290,764 -0.17(-0.42%)
Jun 03, 2016 40.04 40.18 39.19 39.75 6,301,224 -0.41(-1.02%)
Jun 02, 2016 40.15 40.89 40.11 40.16 7,658,057 -0.02(-0.05%)
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.