Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.60 33.78 33.13 33.35 314,165 -0.41(-1.21%)
Oct 28, 2016 34.08 34.49 33.65 33.76 256,772 -0.55(-1.60%)
Oct 27, 2016 34.78 35.22 34.23 34.31 459,195 -0.31(-0.90%)
Oct 26, 2016 34.37 34.76 34.05 34.62 291,797 -0.23(-0.66%)
Oct 25, 2016 34.93 35.19 34.37 34.85 142,846 -0.26(-0.74%)
Oct 24, 2016 35.08 35.52 34.71 35.11 251,907 -0.12(-0.34%)
Oct 21, 2016 35.43 35.74 35.10 35.23 275,263 -0.51(-1.43%)
Oct 20, 2016 34.62 35.86 34.57 35.74 318,166 +0.75(+2.14%)
Oct 19, 2016 35.01 35.42 34.77 34.99 221,918 +0.16(+0.46%)
Oct 18, 2016 35.37 35.37 34.46 34.83 270,390 -0.17(-0.49%)
Oct 17, 2016 35.21 35.50 34.59 35.00 163,511 -0.33(-0.93%)
Oct 14, 2016 35.70 35.84 34.86 35.33 179,838 -0.23(-0.65%)
Oct 13, 2016 35.24 35.78 34.88 35.56 654,273 +0.01(+0.03%)
Oct 12, 2016 35.54 35.83 35.17 35.55 144,068 -0.30(-0.84%)
Oct 11, 2016 35.90 35.90 35.27 35.85 371,423 -0.20(-0.55%)
Oct 10, 2016 35.60 36.29 35.37 36.05 311,575 +0.78(+2.21%)
Oct 07, 2016 34.75 35.45 34.56 35.27 332,480 +0.49(+1.41%)
Oct 06, 2016 34.91 35.10 34.25 34.78 168,744 -0.07(-0.20%)
Oct 05, 2016 34.77 35.46 34.55 34.85 170,163 +0.56(+1.63%)
Oct 04, 2016 35.12 35.20 34.04 34.29 167,905 -0.78(-2.22%)
Oct 03, 2016 35.34 35.49 35.04 35.07 343,975 -0.26(-0.74%)
Sep 30, 2016 35.45 35.57 34.91 35.33 381,255 +0.18(+0.51%)
Sep 29, 2016 34.88 35.55 34.68 35.15 319,844 +0.31(+0.89%)
Sep 28, 2016 33.66 35.00 33.07 34.84 398,728 +1.36(+4.06%)
Sep 27, 2016 33.20 33.90 33.01 33.48 149,799 -0.40(-1.18%)
Sep 26, 2016 34.60 34.60 33.55 33.88 312,688 -0.63(-1.83%)
Sep 23, 2016 34.17 34.68 34.11 34.51 468,664 +0.08(+0.23%)
Sep 22, 2016 34.40 34.50 33.94 34.43 145,729 +0.52(+1.53%)
Sep 21, 2016 33.44 33.97 33.14 33.91 247,638 +1.21(+3.70%)
Sep 20, 2016 33.06 33.41 32.68 32.70 111,521 -0.36(-1.09%)
Sep 19, 2016 33.25 33.65 32.89 33.06 164,083 +0.30(+0.92%)
Sep 16, 2016 32.30 33.08 32.05 32.76 944,313 -0.21(-0.64%)
Sep 15, 2016 32.87 33.04 32.15 32.97 621,469 +0.02(+0.06%)
Sep 14, 2016 33.32 33.98 32.78 32.95 304,460 -0.54(-1.61%)
Sep 13, 2016 34.64 34.84 33.49 33.49 516,384 -1.92(-5.42%)
Sep 12, 2016 34.57 35.66 33.88 35.41 364,421 +0.25(+0.71%)
Sep 09, 2016 35.38 36.15 35.04 35.16 417,823 -0.99(-2.74%)
Sep 08, 2016 34.98 36.21 34.81 36.15 473,489 +1.33(+3.82%)
Sep 07, 2016 33.91 34.83 33.91 34.82 1,585,301 +0.77(+2.26%)
Sep 06, 2016 33.85 34.08 33.38 34.05 407,204 +0.49(+1.46%)
Sep 02, 2016 33.36 33.56 33.56 33.56 526,200 +0.65(+1.98%)
Sep 01, 2016 32.50 32.91 32.09 32.91 266,571 +0.14(+0.43%)
Aug 31, 2016 33.03 33.08 32.17 32.77 528,165 -0.30(-0.91%)
Aug 30, 2016 33.85 34.08 33.02 33.07 527,410 -0.73(-2.16%)
Aug 29, 2016 33.40 33.84 33.20 33.80 415,592 +0.38(+1.14%)
Aug 26, 2016 33.77 34.15 33.31 33.42 164,853 -0.06(-0.18%)
Aug 25, 2016 33.64 33.76 33.19 33.48 204,726 -0.26(-0.77%)
Aug 24, 2016 33.73 34.05 33.15 33.74 302,796 -0.44(-1.29%)
Aug 23, 2016 34.01 34.61 33.92 34.18 364,361 +0.08(+0.23%)
Aug 22, 2016 34.55 34.81 33.91 34.10 199,892 -0.91(-2.60%)
Aug 19, 2016 34.83 35.28 34.00 35.01 365,708 +0.03(+0.09%)
Aug 18, 2016 34.65 35.37 34.59 34.98 393,563 +0.49(+1.42%)
Aug 17, 2016 34.43 34.75 33.84 34.49 312,809 -0.08(-0.23%)
Aug 16, 2016 34.41 35.06 34.31 34.57 364,078 -0.12(-0.35%)
Aug 15, 2016 34.44 34.85 33.70 34.69 198,330 +0.54(+1.58%)
Aug 12, 2016 34.32 35.08 34.15 34.15 230,622 +0.03(+0.09%)
Aug 11, 2016 33.30 34.17 33.13 34.12 480,498 +1.09(+3.30%)
Aug 10, 2016 34.15 34.45 32.94 33.03 394,140 -1.16(-3.39%)
Aug 09, 2016 34.55 34.88 34.00 34.19 230,139 -0.10(-0.29%)
Aug 08, 2016 33.73 35.49 33.53 34.29 427,466 +0.53(+1.57%)
Aug 05, 2016 33.54 34.74 33.38 33.76 310,165 +0.20(+0.60%)
Aug 04, 2016 32.25 33.89 31.23 33.56 384,660 +0.29(+0.87%)
Aug 03, 2016 32.27 33.55 32.06 33.27 258,117 +0.13(+0.39%)
Aug 02, 2016 33.11 33.29 32.41 33.14 363,775 +0.39(+1.19%)
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.