Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.32 37.32 36.02 36.75 13,837,734 -0.41(-1.10%)
Aug 30, 2016 36.55 37.60 36.38 37.16 9,949,591 +0.61(+1.67%)
Aug 29, 2016 36.27 36.60 36.26 36.55 5,674,560 +0.46(+1.27%)
Aug 26, 2016 36.51 36.64 35.90 36.09 7,882,027 -0.38(-1.04%)
Aug 25, 2016 36.64 36.81 36.44 36.47 6,540,006 -0.30(-0.82%)
Aug 24, 2016 36.63 37.05 36.47 36.77 7,547,989 +0.08(+0.22%)
Aug 23, 2016 36.78 37.13 36.62 36.69 7,588,184 +0.08(+0.22%)
Aug 22, 2016 36.53 36.74 36.07 36.61 11,186,137 -0.16(-0.44%)
Aug 19, 2016 36.81 36.98 36.37 36.77 7,579,561 -0.30(-0.81%)
Aug 18, 2016 37.37 37.43 36.85 37.07 12,101,250 -0.44(-1.17%)
Aug 17, 2016 37.03 37.53 36.72 37.51 10,427,938 +0.57(+1.54%)
Aug 16, 2016 36.81 37.31 36.79 36.94 9,253,481 +0.02(+0.05%)
Aug 15, 2016 36.35 37.05 35.84 36.92 10,784,589 +0.57(+1.57%)
Aug 12, 2016 36.68 36.74 36.26 36.35 7,700,582 -0.35(-0.95%)
Aug 11, 2016 36.58 37.05 36.28 36.70 7,537,911 +0.22(+0.60%)
Aug 10, 2016 37.00 37.12 36.24 36.48 9,603,269 -0.67(-1.80%)
Aug 09, 2016 37.75 38.06 37.14 37.15 8,389,963 -0.29(-0.77%)
Aug 08, 2016 37.46 38.24 37.36 37.44 10,028,115 -0.23(-0.61%)
Aug 05, 2016 36.98 37.73 36.98 37.67 8,097,455 +1.13(+3.09%)
Aug 04, 2016 36.52 36.68 36.02 36.54 8,825,297 +0.06(+0.16%)
Aug 03, 2016 36.38 36.87 36.17 36.48 10,992,104 +0.09(+0.25%)
Aug 02, 2016 38.82 38.85 36.29 36.39 19,990,916 -3.09(-7.83%)
Aug 01, 2016 38.92 39.51 38.77 39.48 8,965,279 +0.73(+1.88%)
Jul 29, 2016 39.37 39.89 38.74 38.75 10,468,182 -0.61(-1.55%)
Jul 28, 2016 38.50 39.54 38.25 39.36 7,354,097 +0.82(+2.13%)
Jul 27, 2016 38.88 38.92 38.50 38.54 8,669,811 -0.49(-1.26%)
Jul 26, 2016 38.97 39.33 38.61 39.03 9,037,832 +0.07(+0.18%)
Jul 25, 2016 39.17 39.26 38.55 38.96 7,160,532 +0.00(+0.00%)
Jul 22, 2016 39.07 39.19 38.43 38.96 9,579,252 +0.44(+1.14%)
Jul 21, 2016 39.11 39.26 38.27 38.52 17,423,116 -1.69(-4.20%)
Jul 20, 2016 40.69 41.22 39.94 40.21 9,541,884 -0.32(-0.79%)
Jul 19, 2016 39.88 40.58 39.50 40.53 9,297,024 +0.43(+1.07%)
Jul 18, 2016 40.17 40.52 40.06 40.10 8,284,307 +0.12(+0.30%)
Jul 15, 2016 40.46 40.54 39.71 39.98 15,192,438 -1.00(-2.44%)
Jul 14, 2016 40.33 41.35 40.16 40.98 18,541,584 +1.42(+3.59%)
Jul 13, 2016 40.50 40.60 39.42 39.56 13,855,563 -0.65(-1.62%)
Jul 12, 2016 39.20 40.41 39.13 40.21 19,528,272 +2.09(+5.48%)
Jul 11, 2016 37.67 38.45 37.60 38.12 11,993,907 +0.75(+2.01%)
Jul 08, 2016 36.90 37.75 36.37 37.37 12,620,987 +1.00(+2.75%)
Jul 07, 2016 35.54 36.48 35.50 36.37 8,775,417 +0.79(+2.22%)
Jul 06, 2016 34.96 35.61 34.08 35.58 14,539,406 -0.04(-0.11%)
Jul 05, 2016 36.00 36.24 34.79 35.62 14,237,171 -1.15(-3.13%)
Jul 01, 2016 36.41 36.77 36.77 36.77 9,408,400 +0.34(+0.93%)
Jun 30, 2016 36.26 36.43 35.73 36.43 12,413,620 +0.19(+0.52%)
Jun 29, 2016 35.40 36.38 34.92 36.24 15,058,884 +1.57(+4.53%)
Jun 28, 2016 34.27 34.67 33.60 34.67 19,674,684 +1.31(+3.93%)
Jun 27, 2016 34.84 34.94 32.60 33.36 28,596,146 -1.82(-5.17%)
Jun 24, 2016 36.09 37.08 35.17 35.18 26,090,716 -3.13(-8.17%)
Jun 23, 2016 39.00 39.07 37.73 38.31 10,953,859 -0.24(-0.62%)
Jun 22, 2016 38.57 39.16 38.50 38.55 7,029,886 -0.12(-0.31%)
Jun 21, 2016 38.67 39.00 38.05 38.67 11,997,868 +0.58(+1.52%)
Jun 20, 2016 38.43 38.73 38.00 38.09 9,920,570 +0.08(+0.21%)
Jun 17, 2016 37.94 38.24 37.68 38.01 11,157,832 -0.01(-0.03%)
Jun 16, 2016 38.37 38.57 37.84 38.02 13,086,603 -0.87(-2.24%)
Jun 15, 2016 39.37 39.78 38.83 38.89 11,041,426 -0.22(-0.56%)
Jun 14, 2016 40.41 40.55 38.64 39.11 15,064,410 -1.46(-3.60%)
Jun 13, 2016 41.59 41.70 40.53 40.57 9,946,405 -1.47(-3.50%)
Jun 10, 2016 42.06 42.29 41.41 42.04 6,787,930 -0.36(-0.85%)
Jun 09, 2016 41.75 42.58 41.52 42.40 7,617,904 +0.55(+1.31%)
Jun 08, 2016 42.20 42.45 41.09 41.85 13,862,297 -0.25(-0.59%)
Jun 07, 2016 41.35 42.81 41.00 42.10 11,445,684 +0.82(+1.99%)
Jun 06, 2016 41.54 41.60 41.00 41.28 11,537,819 -0.29(-0.70%)
Jun 03, 2016 42.22 42.40 41.25 41.57 15,957,966 -0.88(-2.07%)
Jun 02, 2016 42.77 43.46 42.40 42.45 10,103,508 -1.06(-2.44%)
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.