Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.17 33.96 32.60 33.76 325,473 +0.65(+1.96%)
Sep 29, 2016 33.36 33.94 32.91 33.11 156,348 -0.25(-0.75%)
Sep 28, 2016 32.86 33.53 32.80 33.36 92,985 +0.44(+1.34%)
Sep 27, 2016 33.60 33.63 32.64 32.92 102,380 -0.66(-1.97%)
Sep 26, 2016 33.60 33.82 33.09 33.58 123,754 +0.07(+0.21%)
Sep 23, 2016 34.82 34.82 32.90 33.51 203,325 -1.39(-3.98%)
Sep 22, 2016 34.85 35.09 34.54 34.90 110,758 +0.23(+0.66%)
Sep 21, 2016 34.96 35.24 34.40 34.67 88,042 -0.15(-0.43%)
Sep 20, 2016 34.89 34.96 34.56 34.82 75,719 +0.05(+0.14%)
Sep 19, 2016 34.92 34.92 34.61 34.77 83,624 +0.05(+0.14%)
Sep 16, 2016 34.58 34.86 34.24 34.72 121,194 +0.06(+0.17%)
Sep 15, 2016 33.76 34.72 33.62 34.66 94,228 +0.84(+2.48%)
Sep 14, 2016 34.20 34.20 33.58 33.82 91,234 -0.43(-1.26%)
Sep 13, 2016 34.53 34.53 33.93 34.25 71,398 -0.28(-0.81%)
Sep 12, 2016 34.36 34.53 34.19 34.53 68,511 +0.03(+0.09%)
Sep 09, 2016 34.64 34.89 34.41 34.50 104,836 -0.17(-0.49%)
Sep 08, 2016 33.99 34.78 33.92 34.67 46,822 +0.68(+2.00%)
Sep 07, 2016 34.19 34.28 33.92 33.99 35,710 -0.21(-0.61%)
Sep 06, 2016 34.21 34.48 33.96 34.20 64,241 -0.05(-0.15%)
Sep 02, 2016 34.25 34.25 34.25 0 +0.26(+0.76%)
Sep 01, 2016 34.22 34.56 33.83 33.99 147,765 -0.22(-0.64%)
Aug 31, 2016 34.46 34.60 34.09 34.21 88,555 -0.40(-1.16%)
Aug 30, 2016 34.24 34.84 34.24 34.61 105,036 +0.44(+1.29%)
Aug 29, 2016 34.51 34.58 34.03 34.17 87,824 -0.48(-1.39%)
Aug 26, 2016 34.45 34.82 34.44 34.65 86,685 +0.17(+0.49%)
Aug 25, 2016 34.79 34.79 34.14 34.48 114,907 -0.25(-0.72%)
Aug 24, 2016 34.84 34.87 34.52 34.73 84,797 -0.02(-0.06%)
Aug 23, 2016 34.71 35.05 34.55 34.75 108,378 +0.24(+0.70%)
Aug 22, 2016 34.38 34.89 34.29 34.51 104,567 +0.01(+0.03%)
Aug 19, 2016 34.64 34.64 34.31 34.50 61,684 -0.11(-0.32%)
Aug 18, 2016 34.90 34.90 34.47 34.61 77,532 -0.21(-0.60%)
Aug 17, 2016 34.75 34.87 34.58 34.82 26,501 +0.16(+0.46%)
Aug 16, 2016 34.87 34.95 34.64 34.66 36,213 -0.21(-0.60%)
Aug 15, 2016 34.65 35.07 34.65 34.87 64,007 +0.24(+0.69%)
Aug 12, 2016 35.14 35.14 34.41 34.63 53,739 -0.32(-0.92%)
Aug 11, 2016 35.10 35.18 34.93 34.95 79,426 -0.17(-0.48%)
Aug 10, 2016 35.64 35.74 35.00 35.12 68,300 -0.83(-2.31%)
Aug 09, 2016 36.00 36.33 35.89 35.95 112,523 -0.05(-0.14%)
Aug 08, 2016 35.90 36.35 35.58 36.00 162,989 +0.20(+0.56%)
Aug 05, 2016 35.49 36.02 35.27 35.80 233,121 +0.44(+1.24%)
Aug 04, 2016 34.98 35.47 34.76 35.36 268,464 +0.76(+2.20%)
Aug 03, 2016 34.29 35.30 34.29 34.60 334,851 +0.74(+2.19%)
Aug 02, 2016 34.75 34.75 33.70 33.86 172,338 -1.01(-2.90%)
Jul 29, 2016 34.87 34.87 34.87 0 +0.12(+0.35%)
Jul 28, 2016 34.64 35.00 34.34 34.75 154,515 +0.15(+0.43%)
Jul 27, 2016 35.09 35.10 34.32 34.60 134,824 -0.39(-1.11%)
Jul 26, 2016 34.57 35.15 34.36 34.99 103,593 +0.59(+1.72%)
Jul 25, 2016 34.80 34.95 34.25 34.40 74,714 -0.40(-1.15%)
Jul 22, 2016 34.74 34.97 34.71 34.80 36,038 -0.17(-0.49%)
Jul 21, 2016 34.34 35.07 34.26 34.97 172,824 +0.67(+1.95%)
Jul 20, 2016 34.46 34.50 33.72 34.30 149,645 -0.65(-1.86%)
Jul 19, 2016 34.99 35.19 34.84 34.95 114,958 -0.03(-0.09%)
Jul 18, 2016 34.39 35.05 34.27 34.98 110,886 +0.54(+1.57%)
Jul 15, 2016 34.98 34.98 34.21 34.44 184,366 -0.38(-1.09%)
Jul 14, 2016 33.90 34.88 33.90 34.82 162,503 +1.12(+3.32%)
Jul 13, 2016 33.35 33.88 33.19 33.70 106,232 +0.35(+1.05%)
Jul 12, 2016 32.54 33.46 32.54 33.35 286,218 +0.98(+3.03%)
Jul 11, 2016 32.85 32.90 32.15 32.37 142,604 -0.36(-1.10%)
Jul 08, 2016 32.66 32.70 32.73 83,753 +0.07(+0.21%)
Jul 07, 2016 32.72 32.92 32.45 32.66 69,004 -0.78(-2.33%)
Jul 05, 2016 33.19 33.81 32.98 33.44 122,227 +0.20(+0.60%)
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.