Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.19 37.25 36.81 37.09 3,473,974 -0.05(-0.13%)
Aug 30, 2016 36.85 37.19 36.89 37.14 2,761,268 +0.29(+0.79%)
Aug 29, 2016 36.47 36.99 36.46 36.85 2,736,728 +0.47(+1.31%)
Aug 26, 2016 36.47 36.79 36.21 36.38 4,100,778 -0.12(-0.33%)
Aug 25, 2016 36.26 36.53 36.26 36.49 4,307,716 +0.15(+0.40%)
Aug 24, 2016 36.35 36.43 36.28 36.35 2,663,582 -0.04(-0.11%)
Aug 23, 2016 36.38 36.49 36.35 36.39 2,420,580 +0.07(+0.19%)
Aug 22, 2016 36.12 36.34 36.06 36.32 2,223,266 -0.12(-0.33%)
Aug 19, 2016 36.01 36.52 35.83 36.44 3,559,098 +0.31(+0.86%)
Aug 18, 2016 36.38 36.38 35.99 36.13 3,338,934 -0.20(-0.56%)
Aug 17, 2016 36.21 36.35 36.12 36.33 2,744,206 +0.24(+0.65%)
Aug 16, 2016 36.31 36.32 36.10 36.10 2,840,724 -0.24(-0.66%)
Aug 15, 2016 36.48 36.57 36.32 36.34 3,791,464 -0.01(-0.01%)
Aug 12, 2016 36.45 36.58 36.30 36.35 2,486,682 -0.19(-0.52%)
Aug 11, 2016 36.60 36.93 36.53 36.53 4,521,196 -0.05(-0.14%)
Aug 10, 2016 36.53 36.59 36.46 36.58 3,553,518 +0.03(+0.08%)
Aug 09, 2016 36.50 36.60 36.36 36.55 2,850,476 +0.01(+0.04%)
Aug 08, 2016 36.61 36.67 36.47 36.54 2,539,224 +0.01(+0.01%)
Aug 05, 2016 36.18 36.66 36.10 36.53 3,658,722 +0.55(+1.54%)
Aug 04, 2016 35.90 36.03 35.76 35.98 2,952,610 -0.01(-0.01%)
Aug 03, 2016 35.90 36.12 35.76 35.99 3,632,986 +0.17(+0.49%)
Aug 02, 2016 35.82 35.90 35.58 35.81 3,501,366 +0.02(+0.06%)
Aug 01, 2016 35.96 36.12 35.67 35.79 5,343,262 -0.35(-0.97%)
Jul 29, 2016 35.94 36.94 35.56 36.14 6,794,752 -0.52(-1.42%)
Jul 28, 2016 36.56 36.76 36.42 36.66 3,945,368 -0.02(-0.05%)
Jul 27, 2016 36.79 36.97 36.67 36.68 3,069,702 -0.17(-0.45%)
Jul 26, 2016 36.70 36.87 36.63 36.85 3,068,308 +0.22(+0.60%)
Jul 25, 2016 36.80 36.80 36.56 36.62 2,049,538 -0.12(-0.33%)
Jul 22, 2016 36.74 36.75 36.58 36.74 2,771,526 +0.08(+0.22%)
Jul 21, 2016 36.76 36.81 36.58 36.67 2,044,476 -0.06(-0.16%)
Jul 20, 2016 36.83 36.88 36.65 36.72 2,679,746 +0.12(+0.33%)
Jul 19, 2016 36.53 36.76 36.45 36.60 2,849,208 +0.00(+0.00%)
Jul 18, 2016 36.69 36.81 36.60 36.60 3,004,510 -0.08(-0.20%)
Jul 15, 2016 36.97 37.07 36.60 36.68 5,129,212 -0.17(-0.46%)
Jul 14, 2016 37.00 37.05 36.85 36.85 4,770,798 +0.21(+0.57%)
Jul 13, 2016 36.68 36.80 36.55 36.64 3,800,324 +0.04(+0.11%)
Jul 12, 2016 36.52 36.76 36.50 36.60 2,976,560 +0.27(+0.74%)
Jul 11, 2016 36.25 36.53 36.25 36.33 3,766,092 +0.09(+0.23%)
Jul 08, 2016 36.13 36.38 35.71 36.24 3,451,674 +0.53(+1.50%)
Jul 07, 2016 36.08 36.08 35.51 35.71 3,916,040 -0.40(-1.09%)
Jul 06, 2016 35.63 36.11 35.59 36.10 4,582,564 +0.35(+0.99%)
Jul 05, 2016 35.97 36.00 35.64 35.75 4,164,090 -0.50(-1.38%)
Jul 01, 2016 36.10 36.25 36.25 36.25 3,694,800 +0.17(+0.47%)
Jun 30, 2016 35.10 36.08 35.00 36.08 5,148,354 +1.04(+2.97%)
Jun 29, 2016 34.61 35.06 34.53 35.04 3,987,536 +0.62(+1.79%)
Jun 28, 2016 34.16 34.55 33.91 34.42 4,927,912 +0.76(+2.26%)
Jun 27, 2016 34.22 34.29 33.56 33.67 7,122,048 -0.97(-2.79%)
Jun 24, 2016 34.34 35.24 34.28 34.63 7,990,298 -1.25(-3.50%)
Jun 23, 2016 35.80 35.99 35.63 35.88 4,539,040 +0.47(+1.31%)
Jun 22, 2016 35.35 35.53 35.28 35.42 4,025,548 +0.14(+0.41%)
Jun 21, 2016 35.02 35.31 34.94 35.28 4,021,864 +0.39(+1.10%)
Jun 20, 2016 34.88 35.10 34.84 34.89 3,710,560 +0.49(+1.44%)
Jun 17, 2016 34.39 34.54 34.27 34.40 4,496,684 -0.01(-0.03%)
Jun 16, 2016 33.82 34.41 33.72 34.40 2,840,320 +0.32(+0.95%)
Jun 15, 2016 34.26 34.37 34.05 34.08 2,997,400 -0.07(-0.22%)
Jun 14, 2016 34.15 34.30 34.05 34.15 3,077,470 -0.03(-0.09%)
Jun 13, 2016 34.39 34.53 34.15 34.19 3,739,336 -0.29(-0.84%)
Jun 10, 2016 34.48 34.67 34.40 34.47 3,019,236 -0.38(-1.08%)
Jun 09, 2016 34.78 34.89 34.62 34.85 3,085,488 -0.10(-0.29%)
Jun 08, 2016 34.62 34.98 34.54 34.95 3,619,452 +0.30(+0.85%)
Jun 07, 2016 34.77 34.87 34.61 34.65 3,399,410 -0.02(-0.06%)
Jun 06, 2016 34.68 34.90 34.44 34.67 3,224,548 +0.11(+0.33%)
Jun 03, 2016 34.49 34.67 34.26 34.56 3,916,954 -0.23(-0.66%)
Jun 02, 2016 34.62 34.79 34.49 34.79 5,340,246 +0.08(+0.24%)
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.