Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.47 39.56 38.99 39.00 19,123,676 -0.33(-0.83%)
Oct 28, 2016 39.66 39.77 38.84 39.32 22,409,340 -0.29(-0.74%)
Oct 27, 2016 39.93 40.15 39.59 39.62 24,175,052 -0.06(-0.16%)
Oct 26, 2016 39.09 39.72 39.04 39.68 17,594,492 +0.33(+0.85%)
Oct 25, 2016 39.27 39.52 39.12 39.35 12,339,461 +0.01(+0.02%)
Oct 24, 2016 39.53 39.58 39.29 39.34 13,553,107 +0.01(+0.02%)
Oct 21, 2016 38.93 39.38 38.86 39.33 16,042,502 -0.01(-0.02%)
Oct 20, 2016 39.24 39.59 39.04 39.34 17,042,940 +0.08(+0.20%)
Oct 19, 2016 38.97 39.44 38.90 39.26 18,480,896 +0.39(+1.00%)
Oct 18, 2016 39.02 39.11 38.73 38.87 22,885,744 +0.31(+0.80%)
Oct 17, 2016 38.57 38.99 38.41 38.56 20,989,332 -0.01(-0.02%)
Oct 14, 2016 39.35 39.63 38.39 38.57 35,657,520 +0.11(+0.29%)
Oct 13, 2016 38.02 38.62 37.72 38.46 28,106,670 -0.18(-0.47%)
Oct 12, 2016 38.85 39.05 38.61 38.64 18,157,640 -0.23(-0.59%)
Oct 11, 2016 39.10 39.39 38.63 38.87 20,206,796 -0.44(-1.13%)
Oct 10, 2016 39.24 39.64 39.17 39.31 17,672,824 +0.21(+0.55%)
Oct 07, 2016 38.88 39.20 38.62 39.10 20,901,604 +0.17(+0.43%)
Oct 06, 2016 38.74 38.95 38.38 38.93 19,812,608 +0.33(+0.86%)
Oct 05, 2016 38.09 38.78 38.09 38.60 22,902,246 +0.71(+1.88%)
Oct 04, 2016 37.37 38.43 37.35 37.89 32,191,602 +0.57(+1.53%)
Oct 03, 2016 37.31 37.50 37.12 37.32 17,396,830 -0.16(-0.42%)
Sep 30, 2016 36.76 37.69 36.55 37.47 32,205,660 +1.13(+3.12%)
Sep 29, 2016 37.13 37.61 36.03 36.34 35,354,768 -0.85(-2.28%)
Sep 28, 2016 36.96 37.22 36.58 37.19 19,992,630 +0.40(+1.08%)
Sep 27, 2016 36.12 36.88 35.83 36.79 20,372,852 +0.38(+1.05%)
Sep 26, 2016 36.90 37.00 36.36 36.41 28,540,646 -1.00(-2.67%)
Sep 23, 2016 37.31 37.66 37.16 37.41 18,644,994 +0.03(+0.08%)
Sep 22, 2016 37.28 37.53 37.09 37.38 20,477,644 +0.17(+0.45%)
Sep 21, 2016 37.29 37.51 36.72 37.21 20,928,278 +0.29(+0.77%)
Sep 20, 2016 37.32 37.44 36.85 36.93 17,329,034 -0.04(-0.11%)
Sep 19, 2016 36.99 37.48 36.90 36.97 16,081,268 +0.14(+0.39%)
Sep 16, 2016 36.97 37.12 36.69 36.82 31,282,892 -0.53(-1.42%)
Sep 15, 2016 37.09 37.55 36.97 37.35 17,903,556 +0.26(+0.71%)
Sep 14, 2016 37.20 37.64 37.04 37.09 24,927,724 -0.13(-0.36%)
Sep 13, 2016 37.21 37.52 36.98 37.23 25,061,440 -0.69(-1.82%)
Sep 12, 2016 37.01 37.98 36.76 37.92 27,819,358 +0.49(+1.31%)
Sep 09, 2016 38.01 38.22 37.43 37.43 25,796,946 -0.49(-1.30%)
Sep 08, 2016 37.66 38.14 37.55 37.92 19,969,462 +0.25(+0.65%)
Sep 07, 2016 37.29 37.80 37.18 37.67 17,154,076 +0.15(+0.40%)
Sep 06, 2016 37.70 37.81 37.01 37.52 22,241,516 -0.17(-0.46%)
Sep 02, 2016 37.69 37.70 37.70 37.70 20,534,854 +0.12(+0.32%)
Sep 01, 2016 37.94 38.11 37.10 37.58 24,453,820 -0.30(-0.80%)
Aug 31, 2016 38.05 38.23 37.49 37.88 26,246,804 -0.13(-0.33%)
Aug 30, 2016 37.50 38.03 37.47 38.01 22,062,162 +0.51(+1.35%)
Aug 29, 2016 37.44 37.84 37.38 37.50 21,037,192 +0.12(+0.32%)
Aug 26, 2016 37.16 37.48 37.05 37.38 29,414,586 +0.31(+0.83%)
Aug 25, 2016 36.90 37.15 36.87 37.07 20,819,448 +0.05(+0.13%)
Aug 24, 2016 37.00 37.38 36.93 37.02 20,231,684 +0.06(+0.15%)
Aug 23, 2016 37.21 37.34 36.97 36.97 16,819,760 -0.06(-0.15%)
Aug 22, 2016 36.83 37.09 36.70 37.02 13,873,091 +0.10(+0.28%)
Aug 19, 2016 36.77 36.97 36.51 36.92 15,385,862 +0.02(+0.06%)
Aug 18, 2016 36.95 37.05 36.66 36.89 17,884,662 -0.10(-0.28%)
Aug 17, 2016 36.90 37.13 36.80 37.00 22,559,320 +0.01(+0.02%)
Aug 16, 2016 36.70 37.12 36.60 36.99 19,159,890 +0.18(+0.50%)
Aug 15, 2016 36.35 36.89 36.35 36.81 15,442,502 +0.64(+1.78%)
Aug 12, 2016 36.03 36.18 35.88 36.16 15,720,193 -0.12(-0.33%)
Aug 11, 2016 36.11 36.43 35.93 36.28 18,677,392 +0.22(+0.62%)
Aug 10, 2016 36.34 36.42 36.01 36.06 20,878,814 -0.36(-0.98%)
Aug 09, 2016 36.46 36.59 36.24 36.42 15,379,574 -0.05(-0.13%)
Aug 08, 2016 36.36 36.62 36.09 36.47 21,248,986 +0.19(+0.52%)
Aug 05, 2016 35.41 36.28 35.32 36.28 36,004,104 +1.49(+4.29%)
Aug 04, 2016 34.70 34.94 34.64 34.78 14,799,968 -0.04(-0.11%)
Aug 03, 2016 34.06 34.86 34.01 34.82 18,536,894 +0.71(+2.09%)
Aug 02, 2016 34.30 34.62 33.72 34.11 25,316,780 -0.34(-0.99%)
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.