Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.57 31.57 31.12 31.28 864,637 -0.42(-1.32%)
Aug 30, 2016 31.74 31.83 31.61 31.70 680,551 -0.25(-0.79%)
Aug 29, 2016 31.84 32.05 31.75 31.95 1,026,048 -0.32(-0.99%)
Aug 26, 2016 32.49 32.77 32.15 32.27 1,012,233 -0.25(-0.78%)
Aug 25, 2016 32.48 32.57 32.40 32.52 763,875 +0.18(+0.57%)
Aug 24, 2016 32.63 32.68 32.26 32.34 989,839 +0.13(+0.39%)
Aug 23, 2016 32.27 32.42 32.12 32.21 836,684 +0.11(+0.33%)
Aug 22, 2016 32.06 32.21 31.91 32.10 745,765 +0.28(+0.89%)
Aug 19, 2016 31.68 31.93 31.47 31.82 1,253,520 -0.37(-1.15%)
Aug 18, 2016 31.90 32.27 31.86 32.19 1,257,474 +0.71(+2.26%)
Aug 17, 2016 31.35 31.61 31.20 31.48 1,055,458 -0.40(-1.25%)
Aug 16, 2016 31.87 32.02 31.87 31.88 417,942 +0.02(+0.06%)
Aug 15, 2016 31.88 31.95 31.76 31.86 775,115 -0.06(-0.18%)
Aug 12, 2016 31.97 32.09 31.84 31.92 692,011 -0.21(-0.67%)
Aug 11, 2016 32.11 32.23 32.06 32.13 941,813 +0.18(+0.58%)
Aug 10, 2016 32.16 32.22 31.83 31.95 836,831 +0.00(+0.00%)
Aug 09, 2016 31.90 32.22 31.80 31.95 838,596 +0.53(+1.70%)
Aug 08, 2016 31.47 31.56 31.26 31.41 850,467 -0.41(-1.28%)
Aug 05, 2016 31.80 31.93 31.68 31.82 665,186 +0.12(+0.37%)
Aug 04, 2016 31.54 31.78 31.40 31.70 947,435 +0.24(+0.77%)
Aug 03, 2016 31.31 31.49 31.17 31.46 810,416 -0.15(-0.46%)
Aug 02, 2016 31.44 31.63 31.39 31.61 1,162,857 +0.00(+0.00%)
Aug 01, 2016 32.09 32.11 31.48 31.61 1,848,258 -0.89(-2.72%)
Jul 29, 2016 31.44 32.58 31.33 32.49 3,759,586 +2.66(+8.90%)
Jul 28, 2016 29.63 29.89 29.56 29.84 1,506,314 +0.28(+0.95%)
Jul 27, 2016 29.69 29.83 29.40 29.56 764,098 +0.18(+0.60%)
Jul 26, 2016 29.37 29.49 29.31 29.38 660,551 +0.35(+1.21%)
Jul 25, 2016 29.11 29.13 28.72 29.03 1,196,622 -0.35(-1.19%)
Jul 22, 2016 29.22 29.43 29.21 29.38 469,340 +0.20(+0.70%)
Jul 21, 2016 29.14 29.32 29.05 29.18 1,085,557 -0.51(-1.70%)
Jul 20, 2016 29.66 29.75 29.58 29.68 498,061 +0.24(+0.83%)
Jul 19, 2016 29.45 29.53 29.35 29.44 751,067 -0.03(-0.10%)
Jul 18, 2016 29.23 29.47 29.21 29.47 869,113 +0.25(+0.87%)
Jul 15, 2016 29.30 29.32 29.15 29.22 1,050,048 +0.00(+0.00%)
Jul 14, 2016 29.41 29.51 29.16 29.22 1,584,302 +0.48(+1.66%)
Jul 13, 2016 28.92 28.92 28.60 28.74 2,112,661 -1.01(-3.40%)
Jul 12, 2016 29.86 29.99 29.59 29.75 2,669,711 -0.59(-1.95%)
Jul 11, 2016 30.21 30.47 30.18 30.34 2,040,632 +0.59(+1.99%)
Jul 08, 2016 29.37 29.80 29.25 29.75 1,117,889 +0.50(+1.70%)
Jul 07, 2016 29.27 29.46 28.97 29.25 1,802,358 -0.01(-0.03%)
Jul 06, 2016 28.74 29.27 28.72 29.26 1,807,134 +0.88(+3.08%)
Jul 05, 2016 28.58 28.58 28.23 28.39 1,197,676 -0.19(-0.68%)
Jul 01, 2016 28.37 28.58 28.58 28.58 1,092,287 +0.04(+0.14%)
Jun 30, 2016 28.25 28.57 28.10 28.54 1,379,067 +0.01(+0.03%)
Jun 29, 2016 28.13 28.64 28.09 28.53 2,207,837 +1.19(+4.34%)
Jun 28, 2016 27.12 27.38 26.94 27.35 1,365,307 +1.01(+3.84%)
Jun 27, 2016 26.40 26.49 26.10 26.34 1,763,325 -0.51(-1.88%)
Jun 24, 2016 26.86 27.45 26.81 26.84 2,534,130 -1.36(-4.83%)
Jun 23, 2016 28.29 28.34 27.99 28.20 851,368 +0.38(+1.36%)
Jun 22, 2016 28.09 28.33 27.82 27.82 1,091,458 -0.46(-1.62%)
Jun 21, 2016 28.39 28.42 28.22 28.28 1,338,381 +0.53(+1.89%)
Jun 20, 2016 27.87 28.06 27.71 27.76 944,255 +0.60(+2.22%)
Jun 17, 2016 26.97 27.15 26.85 27.15 1,020,425 +0.08(+0.29%)
Jun 16, 2016 26.85 27.14 26.58 27.08 1,024,002 -0.16(-0.57%)
Jun 15, 2016 27.24 27.48 27.18 27.23 831,006 +0.32(+1.19%)
Jun 14, 2016 26.85 27.07 26.68 26.91 1,172,548 +0.15(+0.55%)
Jun 13, 2016 26.77 27.10 26.75 26.76 1,162,437 -0.50(-1.82%)
Jun 10, 2016 27.51 27.55 27.12 27.26 914,217 -0.72(-2.57%)
Jun 09, 2016 27.86 28.08 27.85 27.98 798,862 -0.40(-1.40%)
Jun 08, 2016 28.14 28.41 28.13 28.38 989,712 +0.28(+1.00%)
Jun 07, 2016 28.12 28.33 28.09 28.10 795,861 +0.09(+0.31%)
Jun 06, 2016 27.81 28.15 27.81 28.01 1,073,822 +0.83(+3.04%)
Jun 03, 2016 27.31 27.45 27.11 27.18 1,671,488 -0.05(-0.18%)
Jun 02, 2016 26.93 27.23 26.89 27.23 609,035 +0.14(+0.50%)
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.