Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 04, 2016 33.68 33.77 32.50 33.24 42,507 +0.10(+0.30%)
Jun 30, 2016 33.14 33.14 33.14 0 +0.54(+1.66%)
Jun 29, 2016 32.46 32.69 32.27 32.60 113,394 +0.28(+0.87%)
Jun 28, 2016 32.47 33.00 32.29 32.32 135,095 +0.00(+0.00%)
Jun 27, 2016 32.81 32.81 31.91 32.32 159,908 -0.54(-1.64%)
Jun 24, 2016 32.45 33.08 32.45 32.86 103,826 -0.69(-2.06%)
Jun 23, 2016 33.79 33.88 33.36 33.55 80,614 -0.03(-0.09%)
Jun 22, 2016 33.22 33.82 33.22 33.58 325,656 +0.36(+1.08%)
Jun 21, 2016 33.49 33.49 33.15 33.22 160,135 +0.03(+0.09%)
Jun 20, 2016 32.98 33.45 32.98 33.19 166,783 +0.22(+0.67%)
Jun 17, 2016 32.98 33.33 32.69 32.97 247,889 +0.18(+0.55%)
Jun 16, 2016 32.78 32.87 32.26 32.79 82,136 -0.08(-0.24%)
Jun 15, 2016 32.65 33.67 32.60 32.87 127,914 +0.20(+0.61%)
Jun 14, 2016 33.10 33.20 32.59 32.67 111,239 +0.13(+0.40%)
Jun 13, 2016 32.91 33.18 32.26 32.54 128,736 -0.53(-1.60%)
Jun 10, 2016 33.20 33.42 32.86 33.07 158,097 -0.33(-0.99%)
Jun 09, 2016 33.83 33.84 33.17 33.40 145,719 -0.59(-1.74%)
Jun 08, 2016 34.03 34.22 33.68 33.99 172,690 +0.33(+0.98%)
Jun 07, 2016 33.48 34.10 33.45 33.66 114,844 +0.38(+1.14%)
Jun 06, 2016 33.45 33.65 33.15 33.28 31,734 -0.09(-0.27%)
Jun 03, 2016 33.10 33.49 32.62 33.37 116,864 +0.31(+0.94%)
Jun 02, 2016 32.84 33.58 32.67 33.06 144,509 +0.18(+0.55%)
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.