Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 33.47 33.67 33.05 33.33 51,096 -0.15(-0.45%)
Aug 30, 2016 33.64 33.64 33.38 33.48 78,885 -0.10(-0.30%)
Aug 29, 2016 33.33 33.69 31.58 33.58 37,694 +0.22(+0.66%)
Aug 26, 2016 33.59 33.59 33.06 33.36 19,557 +0.02(+0.06%)
Aug 25, 2016 33.45 33.70 32.89 33.34 83,383 -0.08(-0.24%)
Aug 24, 2016 33.32 33.81 33.32 33.42 76,919 -0.02(-0.06%)
Aug 23, 2016 33.23 33.50 33.23 33.44 74,489 +0.00(+0.00%)
Aug 22, 2016 33.39 33.48 33.17 33.44 94,415 +0.07(+0.21%)
Aug 19, 2016 32.82 33.37 32.75 33.37 75,109 +0.23(+0.69%)
Aug 18, 2016 33.19 33.39 32.99 33.14 49,395 -0.01(-0.03%)
Aug 17, 2016 33.40 33.40 33.01 33.15 27,411 -0.26(-0.78%)
Aug 16, 2016 33.07 33.49 32.89 33.41 95,451 +0.15(+0.45%)
Aug 15, 2016 32.36 33.27 32.36 33.26 105,687 +0.63(+1.93%)
Aug 12, 2016 32.50 32.98 32.44 32.63 54,425 -0.04(-0.12%)
Aug 11, 2016 31.05 32.88 31.05 32.67 80,973 -0.30(-0.91%)
Aug 10, 2016 33.30 33.30 32.72 32.97 35,719 -0.33(-0.99%)
Aug 09, 2016 33.01 33.41 32.94 33.30 48,147 +0.27(+0.82%)
Aug 08, 2016 33.19 33.59 32.26 33.03 90,172 -0.57(-1.70%)
Aug 05, 2016 32.21 35.26 31.99 33.60 620,290 +1.86(+5.86%)
Aug 04, 2016 31.77 31.99 31.38 31.74 76,301 +0.09(+0.28%)
Aug 03, 2016 32.17 32.22 31.55 31.65 15,755 -0.20(-0.63%)
Aug 02, 2016 31.89 32.28 31.70 31.85 79,042 -0.03(-0.09%)
Aug 01, 2016 31.96 32.16 31.16 31.88 37,754 +0.06(+0.19%)
Jul 29, 2016 31.63 32.05 31.31 31.82 31,559 +0.28(+0.89%)
Jul 28, 2016 31.48 31.65 31.02 31.54 60,312 +0.06(+0.19%)
Jul 27, 2016 31.25 31.74 30.98 31.48 37,577 +0.30(+0.96%)
Jul 26, 2016 30.73 31.29 30.73 31.18 43,741 +0.34(+1.10%)
Jul 25, 2016 30.82 31.36 30.48 30.84 70,894 -0.11(-0.36%)
Jul 22, 2016 30.94 31.44 30.68 30.95 152,873 +0.14(+0.45%)
Jul 21, 2016 31.80 31.92 30.66 30.81 90,132 -1.13(-3.54%)
Jul 20, 2016 32.27 32.29 31.84 31.94 25,683 -0.36(-1.11%)
Jul 19, 2016 32.47 32.66 31.81 32.30 83,579 -0.18(-0.55%)
Jul 18, 2016 32.26 32.87 31.91 32.48 61,493 +0.27(+0.84%)
Jul 15, 2016 32.00 32.48 31.89 32.21 71,965 +0.31(+0.97%)
Jul 14, 2016 32.13 32.19 31.84 31.90 26,907 +0.09(+0.28%)
Jul 13, 2016 32.25 32.35 31.66 31.81 98,143 -0.28(-0.87%)
Jul 12, 2016 32.17 32.95 32.00 32.09 97,730 +0.18(+0.56%)
Jul 11, 2016 31.24 32.28 30.71 31.91 124,185 +0.64(+2.05%)
Jul 08, 2016 31.18 30.85 30.85 31.27 100,054 +0.42(+1.36%)
Jul 07, 2016 30.89 31.51 30.61 30.85 150,389 +1.07(+3.59%)
Jul 05, 2016 29.38 30.00 28.02 29.78 69,768 +0.19(+0.64%)
Jul 01, 2016 28.96 29.59 29.59 29.59 32,800 +0.28(+0.96%)
Jun 30, 2016 28.74 29.61 28.74 29.31 46,091 +0.12(+0.41%)
Jun 29, 2016 29.54 29.54 28.43 29.19 24,545 +0.07(+0.24%)
Jun 28, 2016 28.57 29.81 28.57 29.12 106,338 +0.66(+2.32%)
Jun 27, 2016 28.68 28.70 28.10 28.46 63,868 -0.84(-2.87%)
Jun 24, 2016 28.89 29.97 28.89 29.30 39,133 -0.90(-2.98%)
Jun 23, 2016 30.50 30.55 29.99 30.20 61,667 -0.31(-1.02%)
Jun 22, 2016 29.94 30.89 29.69 30.51 97,196 +0.56(+1.87%)
Jun 21, 2016 29.77 30.11 28.72 29.95 68,925 +0.17(+0.57%)
Jun 20, 2016 29.46 30.01 29.46 29.78 115,633 +0.53(+1.81%)
Jun 17, 2016 28.59 29.31 28.59 29.25 83,117 +0.67(+2.34%)
Jun 16, 2016 28.68 28.99 28.07 28.58 140,311 -0.30(-1.04%)
Jun 15, 2016 29.03 29.03 28.73 28.88 82,588 +0.10(+0.35%)
Jun 14, 2016 28.72 29.20 28.72 28.78 54,609 +0.04(+0.14%)
Jun 13, 2016 28.57 29.30 28.45 28.74 93,705 +0.09(+0.31%)
Jun 10, 2016 29.24 30.03 28.55 28.65 125,208 -0.91(-3.08%)
Jun 09, 2016 29.50 30.01 29.39 29.56 72,829 -0.24(-0.81%)
Jun 08, 2016 29.74 30.00 29.40 29.80 127,978 +0.17(+0.57%)
Jun 07, 2016 29.51 29.95 29.45 29.63 70,759 +0.18(+0.61%)
Jun 06, 2016 29.88 30.40 29.08 29.45 124,433 -0.49(-1.64%)
Jun 03, 2016 30.25 30.25 29.62 29.94 137,458 -0.43(-1.42%)
Jun 02, 2016 30.37 30.79 30.21 30.37 111,489 -0.04(-0.13%)
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.