Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.37 37.54 36.81 37.19 26,729,554 -0.12(-0.33%)
Aug 30, 2016 36.82 37.34 36.79 37.32 22,467,944 +0.50(+1.35%)
Aug 29, 2016 36.77 37.16 36.70 36.82 21,424,124 +0.12(+0.32%)
Aug 26, 2016 36.49 36.80 36.38 36.70 29,955,600 +0.30(+0.83%)
Aug 25, 2016 36.24 36.48 36.20 36.40 21,202,374 +0.05(+0.13%)
Aug 24, 2016 36.33 36.71 36.26 36.35 20,603,800 +0.05(+0.15%)
Aug 23, 2016 36.54 36.67 36.30 36.30 17,129,122 -0.05(-0.15%)
Aug 22, 2016 36.17 36.42 36.03 36.35 14,128,255 +0.10(+0.28%)
Aug 19, 2016 36.10 36.30 35.85 36.25 15,668,850 +0.02(+0.06%)
Aug 18, 2016 36.28 36.38 36.00 36.23 18,213,610 -0.10(-0.28%)
Aug 17, 2016 36.24 36.46 36.13 36.33 22,974,248 +0.01(+0.02%)
Aug 16, 2016 36.03 36.45 35.94 36.32 19,512,292 +0.18(+0.50%)
Aug 15, 2016 35.70 36.23 35.70 36.14 15,726,532 +0.63(+1.78%)
Aug 12, 2016 35.38 35.53 35.23 35.51 16,009,330 -0.12(-0.33%)
Aug 11, 2016 35.46 35.77 35.29 35.63 19,020,920 +0.22(+0.62%)
Aug 10, 2016 35.68 35.76 35.36 35.41 21,262,832 -0.35(-0.98%)
Aug 09, 2016 35.80 35.92 35.58 35.76 15,662,446 -0.05(-0.13%)
Aug 08, 2016 35.71 35.96 35.43 35.81 21,639,814 +0.19(+0.52%)
Aug 05, 2016 34.77 35.63 34.68 35.62 36,666,320 +1.46(+4.29%)
Aug 04, 2016 34.08 34.31 34.02 34.16 15,072,179 -0.04(-0.11%)
Aug 03, 2016 33.45 34.23 33.39 34.19 18,877,838 +0.70(+2.09%)
Aug 02, 2016 33.68 33.99 33.11 33.49 25,782,426 -0.34(-0.99%)
Aug 01, 2016 34.22 34.29 33.69 33.83 18,989,086 -0.30(-0.89%)
Jul 29, 2016 34.18 34.41 34.09 34.13 17,679,004 -0.21(-0.61%)
Jul 28, 2016 34.28 34.41 34.03 34.34 16,988,230 -0.04(-0.11%)
Jul 27, 2016 34.31 34.71 34.26 34.38 22,947,980 +0.11(+0.32%)
Jul 26, 2016 34.10 34.34 34.08 34.27 20,802,368 +0.09(+0.25%)
Jul 25, 2016 34.40 34.44 34.09 34.19 18,535,446 -0.20(-0.59%)
Jul 22, 2016 34.23 34.44 34.02 34.39 16,442,680 +0.13(+0.39%)
Jul 21, 2016 34.54 34.70 34.24 34.26 19,380,480 -0.26(-0.76%)
Jul 20, 2016 34.57 34.70 34.31 34.52 21,315,590 +0.09(+0.27%)
Jul 19, 2016 34.30 34.69 34.21 34.43 19,705,064 -0.17(-0.49%)
Jul 18, 2016 34.37 34.86 34.34 34.60 24,065,162 +0.19(+0.54%)
Jul 15, 2016 34.51 34.96 34.04 34.41 37,613,352 -0.09(-0.27%)
Jul 14, 2016 34.45 34.75 34.25 34.51 47,771,740 +0.87(+2.58%)
Jul 13, 2016 33.64 33.91 33.40 33.64 26,383,520 -0.09(-0.25%)
Jul 12, 2016 33.24 33.75 33.19 33.72 30,660,604 +0.89(+2.72%)
Jul 11, 2016 32.91 33.19 32.83 32.83 25,442,438 +0.24(+0.74%)
Jul 08, 2016 32.45 32.78 32.05 32.59 37,960,968 +0.54(+1.67%)
Jul 07, 2016 32.08 32.65 32.00 32.05 31,665,088 +0.18(+0.56%)
Jul 06, 2016 31.17 31.89 31.07 31.87 35,695,424 +0.22(+0.69%)
Jul 05, 2016 32.12 32.22 31.38 31.66 32,936,258 -1.08(-3.30%)
Jul 01, 2016 32.84 32.74 32.74 32.74 24,990,238 -0.17(-0.52%)
Jun 30, 2016 33.13 33.22 32.36 32.91 44,421,064 +0.21(+0.64%)
Jun 29, 2016 31.94 32.75 31.75 32.70 43,741,236 +1.30(+4.15%)
Jun 28, 2016 30.90 31.54 30.43 31.39 49,726,292 +1.52(+5.09%)
Jun 27, 2016 30.73 30.77 29.74 29.87 68,924,104 -1.41(-4.52%)
Jun 24, 2016 31.54 32.13 31.25 31.28 92,555,640 -3.23(-9.36%)
Jun 23, 2016 33.78 34.54 33.78 34.51 33,044,272 +1.38(+4.17%)
Jun 22, 2016 33.28 33.71 33.10 33.13 23,295,424 -0.19(-0.56%)
Jun 21, 2016 33.51 33.54 32.97 33.32 18,953,810 +0.09(+0.28%)
Jun 20, 2016 33.74 34.20 33.21 33.23 26,076,188 +0.25(+0.75%)
Jun 17, 2016 32.95 33.33 32.72 32.98 32,350,674 +0.28(+0.85%)
Jun 16, 2016 32.30 32.74 31.94 32.70 25,637,782 +0.09(+0.26%)
Jun 15, 2016 32.84 33.30 32.58 32.61 28,249,158 +0.04(+0.12%)
Jun 14, 2016 33.41 33.80 32.23 32.57 35,577,752 -0.93(-2.78%)
Jun 13, 2016 33.56 34.20 33.49 33.50 26,550,928 -0.57(-1.69%)
Jun 10, 2016 34.37 34.47 33.91 34.08 29,719,864 -0.86(-2.47%)
Jun 09, 2016 35.07 35.10 34.66 34.94 21,987,968 -0.43(-1.21%)
Jun 08, 2016 35.31 35.63 35.16 35.37 16,934,612 +0.02(+0.04%)
Jun 07, 2016 35.74 35.79 35.33 35.35 15,569,280 -0.16(-0.44%)
Jun 06, 2016 35.24 35.91 35.10 35.51 22,312,014 +0.27(+0.77%)
Jun 03, 2016 35.02 35.40 34.35 35.24 47,613,180 -1.23(-3.36%)
Jun 02, 2016 36.38 36.53 36.17 36.46 19,944,762 +0.02(+0.06%)
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.