Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 38.59 38.84 38.50 38.52 405,665 +0.11(+0.27%)
Sep 29, 2016 38.83 38.88 38.37 38.42 481,403 -0.42(-1.08%)
Sep 28, 2016 38.75 38.90 38.63 38.84 598,709 +0.33(+0.87%)
Sep 27, 2016 38.46 38.63 38.32 38.50 616,732 +0.22(+0.58%)
Sep 26, 2016 38.11 38.35 38.04 38.28 547,983 -0.33(-0.84%)
Sep 23, 2016 38.33 38.72 38.33 38.61 829,675 +0.19(+0.49%)
Sep 22, 2016 38.49 38.62 38.39 38.42 605,565 +0.44(+1.15%)
Sep 21, 2016 37.57 38.05 37.49 37.98 499,838 +0.30(+0.78%)
Sep 20, 2016 37.73 37.77 37.58 37.69 655,708 +0.34(+0.91%)
Sep 19, 2016 37.53 37.57 37.34 37.34 664,367 +0.17(+0.45%)
Sep 16, 2016 37.32 37.38 37.10 37.18 599,610 -0.57(-1.50%)
Sep 15, 2016 37.41 37.85 37.30 37.75 418,419 +0.45(+1.21%)
Sep 14, 2016 37.41 37.55 37.21 37.29 712,383 -0.18(-0.48%)
Sep 13, 2016 37.59 37.78 37.34 37.47 825,172 -0.58(-1.51%)
Sep 12, 2016 37.54 38.14 37.50 38.05 967,569 +0.80(+2.16%)
Sep 09, 2016 38.16 38.17 37.24 37.25 870,971 -1.15(-2.99%)
Sep 08, 2016 38.82 38.93 38.36 38.40 691,470 -0.46(-1.18%)
Sep 07, 2016 38.94 39.03 38.71 38.86 538,866 +0.12(+0.32%)
Sep 06, 2016 38.57 38.88 38.52 38.73 499,867 -0.25(-0.65%)
Sep 02, 2016 38.94 38.99 38.99 38.99 1,474,273 +1.17(+3.10%)
Sep 01, 2016 37.50 37.88 37.37 37.82 440,717 +0.34(+0.90%)
Aug 31, 2016 37.32 37.61 37.32 37.48 471,303 -0.08(-0.20%)
Aug 30, 2016 37.76 37.82 37.46 37.55 729,147 -0.39(-1.03%)
Aug 29, 2016 37.96 38.00 37.69 37.94 446,951 -0.06(-0.16%)
Aug 26, 2016 38.21 38.62 37.91 38.00 783,893 -0.38(-0.99%)
Aug 25, 2016 38.33 38.57 38.23 38.38 489,333 +0.02(+0.04%)
Aug 24, 2016 38.50 38.53 38.30 38.37 372,654 -0.23(-0.59%)
Aug 23, 2016 39.05 39.06 38.52 38.59 586,740 -0.24(-0.62%)
Aug 22, 2016 38.83 38.98 38.67 38.84 762,006 +0.34(+0.89%)
Aug 19, 2016 38.48 38.57 38.31 38.49 406,404 +0.07(+0.18%)
Aug 18, 2016 38.52 38.58 38.35 38.42 442,629 -0.29(-0.75%)
Aug 17, 2016 38.48 38.79 38.33 38.71 473,139 -0.23(-0.59%)
Aug 16, 2016 38.63 39.03 38.62 38.94 777,600 +0.31(+0.80%)
Aug 15, 2016 38.71 38.86 38.61 38.63 438,322 -0.11(-0.27%)
Aug 12, 2016 38.82 38.93 38.71 38.74 380,686 -0.09(-0.24%)
Aug 11, 2016 38.85 39.04 38.79 38.83 1,326,759 +0.81(+2.12%)
Aug 10, 2016 38.05 38.19 37.99 38.02 478,113 +0.31(+0.82%)
Aug 09, 2016 37.60 37.83 37.59 37.72 597,556 +0.11(+0.30%)
Aug 08, 2016 37.39 37.63 37.39 37.60 857,988 -0.43(-1.14%)
Aug 05, 2016 37.96 38.20 37.90 38.04 820,085 -0.03(-0.07%)
Aug 04, 2016 38.12 38.22 37.98 38.07 556,877 +0.11(+0.29%)
Aug 03, 2016 38.14 38.19 37.82 37.96 723,113 -0.75(-1.95%)
Aug 02, 2016 38.55 38.80 38.50 38.71 736,149 +0.51(+1.34%)
Aug 01, 2016 38.19 38.40 38.11 38.20 707,664 -0.33(-0.87%)
Jul 29, 2016 38.15 38.80 37.97 38.53 545,477 +0.33(+0.85%)
Jul 28, 2016 38.01 38.27 37.85 38.21 556,317 +0.40(+1.06%)
Jul 27, 2016 37.66 38.00 37.55 37.81 694,813 -0.14(-0.36%)
Jul 26, 2016 38.23 38.32 37.88 37.94 860,214 -0.20(-0.53%)
Jul 25, 2016 38.12 38.22 37.96 38.14 460,964 -0.05(-0.14%)
Jul 22, 2016 38.00 38.26 37.96 38.20 1,125,587 +0.11(+0.30%)
Jul 21, 2016 38.07 38.36 37.97 38.08 606,161 -0.07(-0.19%)
Jul 20, 2016 38.19 38.38 38.06 38.16 645,366 +0.10(+0.25%)
Jul 19, 2016 38.08 38.16 37.93 38.06 889,988 -0.33(-0.87%)
Jul 18, 2016 38.50 38.55 38.30 38.39 726,440 -0.15(-0.40%)
Jul 15, 2016 38.57 38.71 38.38 38.55 904,582 +0.04(+0.10%)
Jul 14, 2016 38.83 38.85 38.44 38.51 661,895 +0.06(+0.16%)
Jul 13, 2016 38.38 38.76 38.35 38.45 889,852 -0.08(-0.22%)
Jul 12, 2016 38.25 38.79 38.16 38.53 1,495,786 -0.10(-0.27%)
Jul 11, 2016 38.33 38.72 38.27 38.63 850,114 +0.25(+0.66%)
Jul 08, 2016 38.16 38.46 38.41 38.38 1,545,100 -0.03(-0.08%)
Jul 07, 2016 38.61 38.75 38.33 38.41 935,767 -0.16(-0.41%)
Jul 06, 2016 38.62 38.64 38.16 38.57 1,587,443 -0.96(-2.43%)
Jul 05, 2016 39.37 39.64 39.35 39.53 1,246,839 +0.46(+1.18%)
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.