Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.86 34.94 34.61 34.80 20,796,612 -0.08(-0.23%)
Aug 30, 2016 35.11 35.18 34.85 34.88 14,492,181 -0.23(-0.66%)
Aug 29, 2016 34.94 35.17 34.81 35.11 15,124,585 +0.29(+0.83%)
Aug 26, 2016 34.80 35.10 34.66 34.82 18,771,960 +0.05(+0.14%)
Aug 25, 2016 34.76 35.19 34.66 34.77 18,099,282 -0.05(-0.14%)
Aug 24, 2016 35.23 35.38 34.76 34.82 22,537,613 -0.27(-0.77%)
Aug 23, 2016 35.00 35.27 34.91 35.09 16,957,889 +0.25(+0.72%)
Aug 22, 2016 34.80 35.28 34.76 34.84 26,040,736 -0.14(-0.40%)
Aug 19, 2016 35.06 35.12 34.83 34.98 19,568,121 -0.21(-0.60%)
Aug 18, 2016 35.14 35.36 34.99 35.19 16,131,301 +0.05(+0.14%)
Aug 17, 2016 34.75 35.15 34.75 35.14 17,040,660 +0.35(+1.01%)
Aug 16, 2016 34.94 35.08 34.77 34.79 15,126,443 -0.32(-0.91%)
Aug 15, 2016 35.05 35.17 34.93 35.11 12,353,459 +0.13(+0.37%)
Aug 12, 2016 35.08 35.11 34.75 34.98 15,029,166 -0.17(-0.48%)
Aug 11, 2016 35.13 35.28 35.10 35.15 13,384,075 +0.02(+0.06%)
Aug 10, 2016 35.17 35.18 34.91 35.13 14,124,592 +0.05(+0.14%)
Aug 09, 2016 34.99 35.29 34.90 35.08 17,129,391 +0.15(+0.43%)
Aug 08, 2016 35.28 35.28 34.71 34.93 30,540,238 -0.51(-1.44%)
Aug 05, 2016 35.36 35.53 35.22 35.44 27,196,405 +0.29(+0.83%)
Aug 04, 2016 35.50 35.52 35.15 35.15 25,125,802 -0.14(-0.40%)
Aug 03, 2016 35.91 35.95 35.06 35.29 42,637,336 -1.10(-3.02%)
Aug 02, 2016 36.76 36.82 36.13 36.39 33,122,559 -0.92(-2.47%)
Aug 01, 2016 37.02 37.39 36.99 37.31 28,367,340 +0.42(+1.14%)
Jul 29, 2016 36.68 36.95 36.65 36.89 21,513,828 +0.22(+0.60%)
Jul 28, 2016 36.88 36.91 36.50 36.67 16,256,654 -0.18(-0.49%)
Jul 27, 2016 36.75 36.92 36.65 36.85 15,061,760 +0.02(+0.05%)
Jul 26, 2016 36.83 36.87 36.65 36.83 12,119,308 +0.05(+0.14%)
Jul 25, 2016 36.80 36.84 36.51 36.78 12,175,264 +0.04(+0.11%)
Jul 22, 2016 36.80 36.84 36.68 36.74 13,481,509 +0.03(+0.08%)
Jul 21, 2016 36.67 36.82 36.52 36.71 13,212,564 +0.03(+0.08%)
Jul 20, 2016 36.90 36.93 36.68 36.68 12,274,252 +0.04(+0.11%)
Jul 19, 2016 36.67 36.87 36.55 36.64 16,712,509 +0.00(+0.00%)
Jul 18, 2016 36.69 36.99 36.55 36.64 16,914,164 -0.13(-0.35%)
Jul 15, 2016 36.97 37.19 36.63 36.77 25,090,491 -0.15(-0.41%)
Jul 14, 2016 36.49 36.96 36.25 36.92 27,661,288 +0.61(+1.68%)
Jul 13, 2016 36.28 36.43 36.21 36.31 13,862,889 +0.07(+0.19%)
Jul 12, 2016 36.15 36.30 36.03 36.24 16,190,793 +0.09(+0.25%)
Jul 11, 2016 36.07 36.35 36.03 36.15 16,515,071 +0.03(+0.08%)
Jul 08, 2016 35.88 36.19 35.76 36.12 17,792,142 +0.35(+0.98%)
Jul 07, 2016 35.79 35.93 35.55 35.77 18,103,056 -0.09(-0.25%)
Jul 06, 2016 35.82 35.90 35.38 35.86 25,831,765 +0.05(+0.14%)
Jul 05, 2016 35.54 35.92 35.45 35.81 20,846,896 +0.24(+0.67%)
Jul 01, 2016 35.15 35.57 35.57 35.57 19,327,600 +0.36(+1.02%)
Jun 30, 2016 35.14 35.27 34.94 35.21 26,993,546 +0.20(+0.57%)
Jun 29, 2016 34.62 35.15 34.57 35.01 24,864,095 +0.57(+1.66%)
Jun 28, 2016 34.15 34.47 33.94 34.44 23,784,176 +0.64(+1.89%)
Jun 27, 2016 33.80 33.98 33.53 33.80 29,846,483 -0.17(-0.50%)
Jun 24, 2016 33.80 34.45 33.75 33.97 44,000,223 -0.62(-1.79%)
Jun 23, 2016 34.70 34.74 34.30 34.59 23,823,062 +0.12(+0.35%)
Jun 22, 2016 34.74 34.95 34.41 34.47 25,156,802 -0.28(-0.81%)
Jun 21, 2016 34.51 34.88 34.51 34.75 25,356,574 +0.25(+0.72%)
Jun 20, 2016 34.48 34.70 34.18 34.50 22,594,776 +0.28(+0.82%)
Jun 17, 2016 34.78 34.81 34.05 34.22 33,608,565 -0.53(-1.53%)
Jun 16, 2016 34.68 34.79 34.42 34.75 22,334,530 -0.04(-0.11%)
Jun 15, 2016 35.01 35.19 34.65 34.79 20,277,583 -0.20(-0.57%)
Jun 14, 2016 34.60 35.03 34.58 34.99 31,698,667 +0.25(+0.72%)
Jun 13, 2016 35.02 35.15 34.70 34.74 29,690,369 -0.55(-1.56%)
Jun 10, 2016 35.11 35.39 35.02 35.29 20,536,448 -0.02(-0.06%)
Jun 09, 2016 35.05 35.50 35.03 35.31 24,136,766 +0.06(+0.17%)
Jun 08, 2016 34.77 35.33 34.67 35.25 22,488,785 +0.41(+1.18%)
Jun 07, 2016 34.84 34.99 34.75 34.84 23,507,519 -0.09(-0.26%)
Jun 06, 2016 34.70 34.99 34.62 34.93 20,423,741 +0.24(+0.69%)
Jun 03, 2016 34.87 34.88 34.45 34.69 26,923,708 -0.18(-0.52%)
Jun 02, 2016 34.69 34.99 34.52 34.87 30,178,051 +0.12(+0.35%)
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.