Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.52 38.18 36.73 37.99 271,110 +0.70(+1.86%)
Sep 29, 2016 38.11 38.11 37.23 37.30 278,252 -0.79(-2.08%)
Sep 28, 2016 38.72 38.82 37.83 38.09 301,125 -0.60(-1.55%)
Sep 27, 2016 38.67 39.00 38.50 38.69 373,623 +0.03(+0.07%)
Sep 26, 2016 39.11 39.40 38.66 38.66 191,720 -0.61(-1.55%)
Sep 23, 2016 39.53 39.93 39.27 39.27 224,034 -0.35(-0.89%)
Sep 22, 2016 39.15 39.68 38.99 39.62 267,762 +0.59(+1.51%)
Sep 21, 2016 38.64 39.16 38.45 39.03 424,563 +0.52(+1.36%)
Sep 20, 2016 38.96 38.96 38.42 38.51 199,051 -0.27(-0.69%)
Sep 19, 2016 38.27 39.02 38.11 38.77 351,030 +0.56(+1.47%)
Sep 16, 2016 38.55 39.01 38.05 38.21 426,180 -0.36(-0.94%)
Sep 15, 2016 37.45 38.57 37.40 38.57 468,302 +1.10(+2.95%)
Sep 14, 2016 37.24 37.88 36.99 37.47 229,855 +0.20(+0.54%)
Sep 13, 2016 37.47 37.73 36.98 37.27 375,152 -0.38(-1.01%)
Sep 12, 2016 36.82 38.52 36.82 37.65 815,645 +0.58(+1.57%)
Sep 09, 2016 36.99 37.35 36.85 37.07 477,745 -0.22(-0.59%)
Sep 08, 2016 37.40 37.59 37.13 37.29 401,121 -0.26(-0.68%)
Sep 07, 2016 36.92 37.63 36.79 37.54 323,192 +0.50(+1.36%)
Sep 06, 2016 37.25 37.29 36.86 37.04 370,074 -0.21(-0.56%)
Sep 02, 2016 36.97 37.25 37.25 37.25 351,622 +0.53(+1.45%)
Sep 01, 2016 36.61 36.90 36.09 36.72 421,582 +0.18(+0.50%)
Aug 31, 2016 36.45 36.86 35.91 36.53 523,761 -0.02(-0.05%)
Aug 30, 2016 36.32 36.69 36.15 36.55 353,516 +0.14(+0.39%)
Aug 29, 2016 36.18 36.53 36.08 36.41 199,789 +0.19(+0.53%)
Aug 26, 2016 36.44 37.12 36.09 36.22 335,116 -0.20(-0.55%)
Aug 25, 2016 36.86 37.01 36.12 36.42 211,642 -0.47(-1.26%)
Aug 24, 2016 36.61 37.20 36.61 36.89 438,770 +0.12(+0.34%)
Aug 23, 2016 36.77 37.13 36.48 36.76 297,444 +0.12(+0.34%)
Aug 22, 2016 36.39 36.85 35.86 36.64 483,320 +0.29(+0.79%)
Aug 19, 2016 34.28 37.49 33.79 36.35 1,371,667 +0.22(+0.61%)
Aug 18, 2016 36.01 36.48 34.87 36.13 983,834 +0.58(+1.63%)
Aug 17, 2016 38.02 38.02 35.10 35.55 1,092,194 -2.49(-6.56%)
Aug 16, 2016 39.14 39.51 37.08 38.05 859,978 +1.03(+2.78%)
Aug 15, 2016 36.73 37.12 36.59 37.02 583,043 +0.42(+1.14%)
Aug 12, 2016 35.55 36.65 35.18 36.60 768,857 +1.74(+5.00%)
Aug 11, 2016 34.18 35.40 34.18 34.86 312,780 +1.03(+3.04%)
Aug 10, 2016 33.84 34.40 33.71 33.83 195,992 +0.00(+0.00%)
Aug 09, 2016 33.84 34.09 33.75 33.83 367,294 -0.02(-0.06%)
Aug 08, 2016 33.80 33.98 33.14 33.85 245,220 -0.02(-0.06%)
Aug 05, 2016 32.93 34.10 32.93 33.87 371,857 +1.12(+3.43%)
Aug 04, 2016 33.11 33.49 32.48 32.74 251,454 -0.41(-1.24%)
Aug 03, 2016 32.12 33.15 32.12 33.15 415,161 +1.12(+3.51%)
Aug 02, 2016 32.95 33.01 31.77 32.03 463,081 -1.00(-3.03%)
Aug 01, 2016 33.27 33.99 32.94 33.03 177,369 -0.22(-0.66%)
Jul 29, 2016 33.38 33.70 33.17 33.25 324,762 -0.14(-0.43%)
Jul 28, 2016 34.44 34.88 33.27 33.39 454,724 -1.28(-3.68%)
Jul 27, 2016 34.60 35.01 34.26 34.67 304,126 +0.02(+0.06%)
Jul 26, 2016 34.55 35.12 34.55 34.65 200,657 +0.07(+0.19%)
Jul 25, 2016 34.76 34.96 34.50 34.58 206,541 -0.23(-0.66%)
Jul 22, 2016 34.19 34.98 33.98 34.81 308,594 +0.58(+1.70%)
Jul 21, 2016 34.23 34.93 34.04 34.23 191,551 +0.02(+0.06%)
Jul 20, 2016 34.38 34.52 34.14 34.21 456,156 +0.04(+0.11%)
Jul 19, 2016 34.76 34.98 34.06 34.17 309,269 -0.62(-1.78%)
Jul 18, 2016 33.81 34.82 33.70 34.79 362,354 +1.09(+3.22%)
Jul 15, 2016 34.59 34.59 33.70 33.71 262,118 -0.62(-1.80%)
Jul 14, 2016 34.29 34.79 34.25 34.33 330,898 +0.18(+0.53%)
Jul 13, 2016 34.84 34.87 33.98 34.14 385,914 -0.67(-1.91%)
Jul 12, 2016 34.98 35.14 34.66 34.81 293,295 +0.11(+0.33%)
Jul 11, 2016 33.92 34.77 33.92 34.70 502,999 +0.66(+1.93%)
Jul 08, 2016 33.73 34.46 33.36 34.04 366,685 +0.68(+2.03%)
Jul 07, 2016 33.71 34.20 33.29 33.36 371,484 -0.02(-0.06%)
Jul 05, 2016 32.54 33.66 32.54 33.38 641,401 +0.57(+1.74%)
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.