Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.12 36.65 36.11 36.48 43,342 +0.56(+1.56%)
Sep 29, 2016 36.48 36.71 35.72 35.92 82,205 -0.53(-1.45%)
Sep 28, 2016 36.40 36.46 36.03 36.45 36,717 +0.21(+0.58%)
Sep 27, 2016 35.74 36.25 35.58 36.24 29,834 +0.35(+0.98%)
Sep 26, 2016 36.33 36.36 35.83 35.89 69,927 -0.76(-2.07%)
Sep 23, 2016 36.55 36.88 36.55 36.65 57,920 -0.04(-0.11%)
Sep 22, 2016 36.69 36.81 36.57 36.69 71,387 +0.10(+0.27%)
Sep 21, 2016 36.68 36.75 36.33 36.59 32,544 +0.13(+0.36%)
Sep 20, 2016 36.64 36.71 36.38 36.46 29,482 +0.11(+0.30%)
Sep 19, 2016 36.40 36.69 36.25 36.35 21,115 +0.17(+0.47%)
Sep 16, 2016 36.41 36.41 36.10 36.18 25,294 -0.58(-1.58%)
Sep 15, 2016 36.46 36.84 36.32 36.76 41,921 +0.25(+0.68%)
Sep 14, 2016 36.75 36.93 36.50 36.51 262,462 -0.26(-0.71%)
Sep 13, 2016 36.91 37.20 36.38 36.77 110,613 -0.59(-1.58%)
Sep 12, 2016 36.72 37.40 36.48 37.36 80,209 +0.41(+1.11%)
Sep 09, 2016 37.25 37.51 36.95 36.95 215,685 -0.39(-1.04%)
Sep 08, 2016 37.18 37.45 37.07 37.34 1,442,925 +0.16(+0.43%)
Sep 07, 2016 37.04 37.21 36.92 37.18 107,549 +0.08(+0.22%)
Sep 06, 2016 37.50 37.50 36.88 37.10 58,482 -0.39(-1.04%)
Sep 02, 2016 37.39 37.49 37.49 37.49 1,454,700 +0.20(+0.54%)
Sep 01, 2016 37.58 37.71 36.96 37.29 160,610 -0.24(-0.64%)
Aug 31, 2016 37.48 37.59 37.10 37.53 150,559 +0.09(+0.24%)
Aug 30, 2016 37.01 37.44 37.01 37.44 316,824 +0.49(+1.33%)
Aug 29, 2016 36.71 37.13 36.60 36.95 941,972 +0.31(+0.85%)
Aug 26, 2016 36.47 36.76 36.42 36.64 97,221 +0.26(+0.71%)
Aug 25, 2016 36.33 36.43 36.26 36.38 28,629 +0.14(+0.39%)
Aug 24, 2016 36.29 36.47 36.21 36.24 36,695 -0.05(-0.14%)
Aug 23, 2016 36.37 36.46 36.29 36.29 18,957 +0.03(+0.08%)
Aug 22, 2016 36.18 36.29 36.09 36.26 32,033 +0.02(+0.06%)
Aug 19, 2016 36.11 36.28 36.00 36.24 16,859 +0.06(+0.17%)
Aug 18, 2016 36.12 36.28 36.06 36.18 66,816 +0.03(+0.08%)
Aug 17, 2016 36.02 36.23 36.02 36.15 361,321 +0.07(+0.19%)
Aug 16, 2016 35.89 36.18 35.88 36.08 44,319 -0.01(-0.03%)
Aug 15, 2016 35.75 36.11 35.75 36.09 35,330 +0.46(+1.29%)
Aug 12, 2016 35.54 35.65 35.41 35.63 56,688 -0.17(-0.47%)
Aug 11, 2016 35.73 35.90 35.57 35.80 34,811 +0.16(+0.45%)
Aug 10, 2016 36.08 36.08 35.60 35.64 49,686 -0.44(-1.22%)
Aug 09, 2016 36.11 36.21 36.00 36.08 61,452 -0.05(-0.14%)
Aug 08, 2016 36.18 36.35 36.02 36.13 193,036 +0.03(+0.08%)
Aug 05, 2016 35.48 36.12 35.47 36.10 95,567 +1.06(+3.03%)
Aug 04, 2016 34.95 35.14 34.95 35.04 24,030 +0.03(+0.09%)
Aug 03, 2016 34.45 35.02 34.45 35.01 43,948 +0.52(+1.51%)
Aug 02, 2016 34.66 34.76 34.35 34.49 167,284 -0.28(-0.81%)
Aug 01, 2016 35.12 35.22 34.70 34.77 53,161 -0.29(-0.83%)
Jul 29, 2016 34.97 35.19 34.96 35.06 37,970 -0.10(-0.28%)
Jul 28, 2016 35.00 35.20 34.79 35.16 30,275 +0.08(+0.23%)
Jul 27, 2016 34.92 35.30 34.92 35.08 66,512 +0.18(+0.52%)
Jul 26, 2016 34.64 34.91 34.64 34.90 31,073 +0.23(+0.66%)
Jul 25, 2016 34.73 34.80 34.58 34.67 737,282 -0.08(-0.23%)
Jul 22, 2016 34.58 34.79 34.41 34.75 65,768 +0.20(+0.58%)
Jul 21, 2016 34.80 34.92 34.53 34.55 2,665,561 -0.20(-0.58%)
Jul 20, 2016 34.86 34.86 34.56 34.75 58,584 +0.05(+0.14%)
Jul 19, 2016 34.64 34.88 34.51 34.70 20,226 -0.04(-0.12%)
Jul 18, 2016 34.67 34.83 34.59 34.74 478,292 +0.13(+0.38%)
Jul 15, 2016 34.89 34.90 34.42 34.61 226,236 -0.02(-0.06%)
Jul 14, 2016 34.73 34.83 34.56 34.63 91,300 +0.60(+1.76%)
Jul 13, 2016 34.09 34.09 33.84 34.03 756,943 -0.06(-0.18%)
Jul 12, 2016 33.91 34.16 33.91 34.09 276,255 +0.65(+1.94%)
Jul 11, 2016 33.48 33.65 33.44 33.44 109,049 +0.27(+0.81%)
Jul 08, 2016 33.06 33.38 32.57 33.17 191,180 +0.60(+1.84%)
Jul 07, 2016 32.42 32.87 32.38 32.57 46,680 +0.24(+0.74%)
Jul 06, 2016 31.81 32.34 31.57 32.33 214,325 +0.23(+0.72%)
Jul 05, 2016 32.68 32.68 31.90 32.10 314,587 -0.98(-2.96%)
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.