Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 33.03 33.08 32.17 32.77 528,165 -0.30(-0.91%)
Aug 30, 2016 33.85 34.08 33.02 33.07 527,410 -0.73(-2.16%)
Aug 29, 2016 33.40 33.84 33.20 33.80 415,592 +0.38(+1.14%)
Aug 26, 2016 33.77 34.15 33.31 33.42 164,853 -0.06(-0.18%)
Aug 25, 2016 33.64 33.76 33.19 33.48 204,726 -0.26(-0.77%)
Aug 24, 2016 33.73 34.05 33.15 33.74 302,796 -0.44(-1.29%)
Aug 23, 2016 34.01 34.61 33.92 34.18 364,361 +0.08(+0.23%)
Aug 22, 2016 34.55 34.81 33.91 34.10 199,892 -0.91(-2.60%)
Aug 19, 2016 34.83 35.28 34.00 35.01 365,708 +0.03(+0.09%)
Aug 18, 2016 34.65 35.37 34.59 34.98 393,563 +0.49(+1.42%)
Aug 17, 2016 34.43 34.75 33.84 34.49 312,809 -0.08(-0.23%)
Aug 16, 2016 34.41 35.06 34.31 34.57 364,078 -0.12(-0.35%)
Aug 15, 2016 34.44 34.85 33.70 34.69 198,330 +0.54(+1.58%)
Aug 12, 2016 34.32 35.08 34.15 34.15 230,622 +0.03(+0.09%)
Aug 11, 2016 33.30 34.17 33.13 34.12 480,498 +1.09(+3.30%)
Aug 10, 2016 34.15 34.45 32.94 33.03 394,140 -1.16(-3.39%)
Aug 09, 2016 34.55 34.88 34.00 34.19 230,139 -0.10(-0.29%)
Aug 08, 2016 33.73 35.49 33.53 34.29 427,466 +0.53(+1.57%)
Aug 05, 2016 33.54 34.74 33.38 33.76 310,165 +0.20(+0.60%)
Aug 04, 2016 32.25 33.89 31.23 33.56 384,660 +0.29(+0.87%)
Aug 03, 2016 32.27 33.55 32.06 33.27 258,117 +0.13(+0.39%)
Aug 02, 2016 33.11 33.29 32.41 33.14 363,775 +0.39(+1.19%)
Aug 01, 2016 33.50 33.56 32.62 32.75 616,959 -0.72(-2.15%)
Jul 29, 2016 32.50 33.65 32.22 33.47 354,890 +0.75(+2.29%)
Jul 28, 2016 32.76 33.07 32.51 32.72 204,923 -0.13(-0.40%)
Jul 27, 2016 33.34 33.99 32.80 32.85 202,243 -0.43(-1.29%)
Jul 26, 2016 33.27 33.87 32.91 33.28 210,881 -0.19(-0.57%)
Jul 25, 2016 33.80 34.47 33.30 33.47 368,308 -0.89(-2.59%)
Jul 22, 2016 34.40 34.93 34.00 34.36 414,666 -0.15(-0.43%)
Jul 21, 2016 34.91 34.99 34.08 34.51 631,129 -0.84(-2.38%)
Jul 20, 2016 34.92 35.52 34.41 35.35 268,388 +0.12(+0.34%)
Jul 19, 2016 35.35 35.51 34.80 35.23 432,972 -0.32(-0.90%)
Jul 18, 2016 34.83 35.88 34.81 35.55 245,652 +0.25(+0.71%)
Jul 15, 2016 35.76 35.95 34.98 35.30 289,943 -0.29(-0.81%)
Jul 14, 2016 35.44 35.62 35.10 35.59 170,487 +0.35(+0.99%)
Jul 13, 2016 35.11 35.61 34.78 35.24 225,277 -0.02(-0.06%)
Jul 12, 2016 35.07 35.94 34.92 35.26 706,733 +0.84(+2.44%)
Jul 11, 2016 34.41 35.13 34.38 34.42 267,416 +0.29(+0.85%)
Jul 08, 2016 34.10 34.58 33.96 34.13 395,459 +0.09(+0.26%)
Jul 07, 2016 34.67 35.97 33.91 34.04 481,184 -0.37(-1.08%)
Jul 06, 2016 33.75 34.61 33.56 34.41 502,358 +0.20(+0.58%)
Jul 05, 2016 34.08 34.58 33.87 34.21 394,699 -0.65(-1.86%)
Jul 01, 2016 34.64 34.86 34.86 34.86 264,800 +0.37(+1.07%)
Jun 30, 2016 35.72 35.98 34.47 34.49 486,012 -1.23(-3.44%)
Jun 29, 2016 35.01 36.32 34.91 35.72 596,556 +1.01(+2.91%)
Jun 28, 2016 33.18 34.77 33.18 34.71 402,042 +2.35(+7.26%)
Jun 27, 2016 34.50 34.74 31.77 32.36 843,294 -2.40(-6.90%)
Jun 24, 2016 35.29 36.19 33.97 34.76 587,654 -2.01(-5.47%)
Jun 23, 2016 36.00 36.78 35.38 36.77 353,662 +1.27(+3.58%)
Jun 22, 2016 35.15 35.90 34.64 35.50 698,105 +0.49(+1.40%)
Jun 21, 2016 33.70 35.13 33.38 35.01 643,056 +1.13(+3.34%)
Jun 20, 2016 34.04 34.73 33.80 33.88 747,308 +0.65(+1.96%)
Jun 17, 2016 33.73 34.08 32.82 33.23 1,993,337 -0.04(-0.12%)
Jun 16, 2016 32.99 33.37 32.17 33.27 453,105 -0.08(-0.24%)
Jun 15, 2016 33.35 33.97 32.25 33.35 558,569 -0.09(-0.27%)
Jun 14, 2016 34.05 34.37 32.53 33.44 730,741 -0.88(-2.56%)
Jun 13, 2016 34.42 34.48 33.62 34.32 486,211 -0.45(-1.29%)
Jun 10, 2016 36.09 36.64 34.57 34.77 597,591 -1.80(-4.92%)
Jun 09, 2016 36.49 37.22 36.05 36.57 426,135 -0.37(-1.00%)
Jun 08, 2016 38.00 38.14 36.59 36.94 438,001 -0.89(-2.35%)
Jun 07, 2016 37.69 38.15 37.19 37.83 485,091 +0.49(+1.31%)
Jun 06, 2016 36.29 37.63 35.97 37.34 381,003 +1.54(+4.30%)
Jun 03, 2016 36.15 36.51 35.13 35.80 159,470 -0.09(-0.25%)
Jun 02, 2016 34.54 36.28 33.68 35.89 604,603 +0.94(+2.69%)
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.