Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 32.35 32.44 32.00 32.15 2,272,646 -0.35(-1.09%)
Aug 30, 2016 32.39 32.54 32.23 32.51 3,104,550 +0.12(+0.36%)
Aug 29, 2016 32.16 32.52 31.97 32.39 2,120,523 +0.23(+0.72%)
Aug 26, 2016 32.29 32.64 32.02 32.16 2,213,258 -0.04(-0.13%)
Aug 25, 2016 32.08 32.20 31.98 32.20 1,583,077 +0.10(+0.30%)
Aug 24, 2016 32.17 32.33 32.05 32.10 2,227,826 -0.15(-0.45%)
Aug 23, 2016 32.30 32.50 32.24 32.25 2,126,794 +0.06(+0.18%)
Aug 22, 2016 32.04 32.31 32.00 32.19 3,146,510 -0.01(-0.02%)
Aug 19, 2016 31.94 32.22 31.86 32.19 4,556,399 +0.20(+0.64%)
Aug 18, 2016 31.83 31.99 31.70 31.99 2,943,192 +0.25(+0.78%)
Aug 17, 2016 31.66 31.77 31.05 31.74 2,887,124 +0.11(+0.34%)
Aug 16, 2016 31.48 31.80 31.39 31.64 4,900,550 +0.03(+0.09%)
Aug 15, 2016 30.97 31.67 30.97 31.61 4,267,169 +0.60(+1.94%)
Aug 12, 2016 30.98 31.19 30.93 31.01 2,219,907 -0.10(-0.33%)
Aug 11, 2016 31.16 31.26 30.79 31.11 1,786,643 +0.10(+0.31%)
Aug 10, 2016 31.13 31.26 30.90 31.01 2,547,212 -0.03(-0.10%)
Aug 09, 2016 31.19 31.39 30.89 31.04 2,503,548 -0.10(-0.31%)
Aug 08, 2016 31.18 31.37 31.06 31.14 2,095,466 +0.09(+0.28%)
Aug 05, 2016 30.84 31.12 30.82 31.05 3,152,806 +0.33(+1.06%)
Aug 04, 2016 30.96 31.10 30.60 30.73 4,448,045 -0.21(-0.69%)
Aug 03, 2016 30.79 31.10 30.56 30.94 4,342,263 -0.04(-0.12%)
Aug 02, 2016 31.30 31.40 30.92 30.98 4,844,155 -0.39(-1.23%)
Aug 01, 2016 31.53 31.67 31.15 31.37 3,622,772 -0.23(-0.73%)
Jul 29, 2016 31.38 31.70 30.75 31.60 4,674,494 +0.24(+0.75%)
Jul 28, 2016 31.56 31.63 31.00 31.36 5,034,089 -0.29(-0.93%)
Jul 27, 2016 31.46 31.93 31.27 31.66 6,744,690 +0.39(+1.23%)
Jul 26, 2016 30.11 31.36 30.08 31.27 9,451,347 +1.31(+4.38%)
Jul 25, 2016 29.39 29.96 29.29 29.96 7,388,529 +0.49(+1.65%)
Jul 22, 2016 29.46 29.50 28.98 29.47 3,089,676 +0.16(+0.53%)
Jul 21, 2016 29.37 29.75 28.93 29.31 4,295,546 -0.14(-0.47%)
Jul 20, 2016 28.84 29.61 28.80 29.45 5,363,533 +0.71(+2.46%)
Jul 19, 2016 28.56 29.20 28.51 28.75 4,436,278 -0.48(-1.63%)
Jul 18, 2016 28.81 29.32 28.63 29.22 4,520,735 +0.39(+1.36%)
Jul 15, 2016 29.15 29.16 28.77 28.83 3,794,426 -0.14(-0.48%)
Jul 14, 2016 29.27 29.47 28.97 28.97 3,388,738 +0.09(+0.32%)
Jul 13, 2016 29.18 29.19 28.75 28.88 3,122,940 -0.13(-0.44%)
Jul 12, 2016 28.70 29.07 28.43 29.01 4,800,663 +0.61(+2.15%)
Jul 11, 2016 27.95 28.47 27.94 28.40 3,806,919 +0.47(+1.69%)
Jul 08, 2016 27.56 28.02 27.19 27.93 6,435,123 +0.73(+2.70%)
Jul 07, 2016 27.22 27.43 26.89 27.19 4,238,338 +0.14(+0.53%)
Jul 05, 2016 27.68 27.68 26.77 27.05 3,061,449 -0.73(-2.62%)
Jul 01, 2016 27.80 27.78 27.78 27.78 3,276,793 -0.02(-0.06%)
Jun 30, 2016 27.30 27.79 27.00 27.79 5,728,305 +0.66(+2.43%)
Jun 29, 2016 26.97 27.32 26.80 27.13 4,375,380 +0.43(+1.63%)
Jun 28, 2016 26.25 26.70 26.11 26.70 6,498,087 +0.51(+1.94%)
Jun 27, 2016 27.29 27.48 25.81 26.19 12,037,081 -1.66(-5.95%)
Jun 24, 2016 28.37 28.86 27.76 27.85 18,025,300 -2.35(-7.77%)
Jun 23, 2016 29.76 30.20 29.57 30.19 2,947,807 +0.81(+2.75%)
Jun 22, 2016 29.26 29.61 29.16 29.38 3,087,669 +0.14(+0.48%)
Jun 21, 2016 29.19 29.29 28.90 29.24 3,673,593 -0.19(-0.64%)
Jun 20, 2016 29.53 29.89 29.43 29.43 3,001,928 +0.30(+1.03%)
Jun 17, 2016 29.09 29.50 28.98 29.13 6,499,401 +0.09(+0.30%)
Jun 16, 2016 28.66 29.14 28.35 29.05 2,961,904 +0.18(+0.63%)
Jun 15, 2016 29.01 29.25 28.82 28.86 3,358,402 -0.13(-0.44%)
Jun 14, 2016 29.09 29.16 28.72 28.99 3,593,475 -0.24(-0.81%)
Jun 13, 2016 29.36 29.68 29.14 29.23 3,041,659 -0.18(-0.62%)
Jun 10, 2016 29.66 29.81 29.14 29.41 3,254,835 -0.61(-2.02%)
Jun 09, 2016 30.26 30.26 29.88 30.02 1,869,117 -0.47(-1.55%)
Jun 08, 2016 30.23 30.78 30.18 30.49 3,182,533 +0.39(+1.28%)
Jun 07, 2016 29.91 30.38 29.91 30.10 3,713,519 +0.22(+0.75%)
Jun 06, 2016 29.47 29.96 29.39 29.88 3,736,189 +0.46(+1.57%)
Jun 03, 2016 29.68 29.81 29.21 29.42 5,597,525 -0.72(-2.40%)
Jun 02, 2016 29.79 30.14 29.70 30.14 2,870,407 +0.31(+1.04%)
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.