Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.19 35.22 34.00 34.16 14,354,286 -1.19(-3.38%)
Oct 28, 2016 35.14 36.04 34.82 35.35 23,419,880 +0.76(+2.20%)
Oct 27, 2016 33.17 35.26 33.13 34.59 21,121,332 +1.73(+5.26%)
Oct 26, 2016 32.43 33.24 32.33 32.86 10,711,274 -0.01(-0.02%)
Oct 25, 2016 33.12 33.53 32.84 32.87 7,973,811 -0.34(-1.02%)
Oct 24, 2016 32.91 33.46 32.73 33.21 11,873,412 +0.55(+1.69%)
Oct 21, 2016 32.36 32.70 32.20 32.65 7,064,206 +0.04(+0.12%)
Oct 20, 2016 32.53 33.07 32.30 32.62 8,199,379 -0.18(-0.55%)
Oct 19, 2016 32.20 33.09 32.14 32.80 12,254,072 +0.84(+2.63%)
Oct 18, 2016 32.69 32.72 31.74 31.96 8,770,928 -0.35(-1.09%)
Oct 17, 2016 32.69 32.87 32.09 32.31 7,181,311 -0.45(-1.37%)
Oct 14, 2016 33.29 33.60 32.73 32.76 8,359,301 -0.38(-1.14%)
Oct 13, 2016 33.53 33.56 32.91 33.13 9,463,871 -0.84(-2.48%)
Oct 12, 2016 33.74 34.03 33.27 33.98 7,368,380 +0.11(+0.32%)
Oct 11, 2016 34.64 34.85 33.74 33.87 8,827,465 -0.83(-2.39%)
Oct 10, 2016 34.88 35.20 34.67 34.69 11,645,657 +0.13(+0.38%)
Oct 07, 2016 34.78 34.93 34.41 34.56 10,596,008 -0.23(-0.67%)
Oct 06, 2016 34.44 34.83 34.02 34.80 10,531,912 +0.48(+1.39%)
Oct 05, 2016 34.00 34.48 33.85 34.32 8,219,388 +0.81(+2.43%)
Oct 04, 2016 33.94 34.03 33.29 33.51 8,014,193 -0.44(-1.29%)
Oct 03, 2016 34.14 34.24 33.45 33.94 6,708,391 -0.03(-0.09%)
Sep 30, 2016 34.25 34.48 33.79 33.98 11,265,189 -0.15(-0.44%)
Sep 29, 2016 32.80 34.51 32.80 34.12 21,187,648 +1.16(+3.51%)
Sep 28, 2016 30.95 33.04 30.58 32.97 17,274,996 +2.15(+6.97%)
Sep 27, 2016 30.90 30.95 30.48 30.82 9,832,905 -0.46(-1.47%)
Sep 26, 2016 31.33 31.87 31.26 31.28 6,379,240 +0.06(+0.20%)
Sep 23, 2016 31.54 32.21 30.95 31.22 10,913,778 -0.84(-2.63%)
Sep 22, 2016 31.85 32.30 31.85 32.06 10,133,528 +0.75(+2.40%)
Sep 21, 2016 30.86 31.36 30.75 31.31 8,168,129 +0.82(+2.69%)
Sep 20, 2016 30.74 31.13 30.48 30.49 7,519,501 -0.21(-0.69%)
Sep 19, 2016 31.36 31.45 30.70 30.70 6,939,665 -0.46(-1.48%)
Sep 16, 2016 30.97 31.25 30.87 31.16 12,288,175 -0.12(-0.40%)
Sep 15, 2016 31.27 31.65 31.08 31.29 10,009,884 +0.03(+0.10%)
Sep 14, 2016 31.94 32.40 31.17 31.26 12,835,145 -0.80(-2.49%)
Sep 13, 2016 32.76 32.84 31.79 32.05 15,010,661 -1.30(-3.89%)
Sep 12, 2016 32.80 33.71 32.48 33.35 13,075,636 +0.33(+0.99%)
Sep 09, 2016 33.48 33.94 33.00 33.02 16,103,318 -0.81(-2.38%)
Sep 08, 2016 32.76 33.87 32.57 33.83 13,708,898 +1.41(+4.34%)
Sep 07, 2016 32.22 32.44 32.06 32.42 8,148,487 +0.38(+1.17%)
Sep 06, 2016 32.08 32.22 31.74 32.05 8,513,859 +0.06(+0.20%)
Sep 02, 2016 32.16 31.98 31.98 31.98 7,173,504 +0.25(+0.79%)
Sep 01, 2016 31.97 32.12 31.36 31.73 9,642,450 -0.35(-1.10%)
Aug 31, 2016 32.87 32.93 31.87 32.08 11,221,342 -0.92(-2.79%)
Aug 30, 2016 33.29 33.51 32.90 33.01 6,942,089 -0.09(-0.28%)
Aug 29, 2016 32.97 33.19 32.84 33.10 5,707,630 +0.04(+0.12%)
Aug 26, 2016 33.53 33.83 32.94 33.06 7,234,769 -0.38(-1.12%)
Aug 25, 2016 33.53 33.63 33.15 33.44 5,763,866 -0.14(-0.42%)
Aug 24, 2016 33.58 33.90 33.49 33.58 7,051,612 -0.20(-0.60%)
Aug 23, 2016 33.30 33.87 33.19 33.78 7,906,652 +0.46(+1.38%)
Aug 22, 2016 33.40 33.55 33.07 33.32 7,906,438 -0.54(-1.59%)
Aug 19, 2016 33.83 33.98 33.62 33.86 7,919,983 -0.21(-0.62%)
Aug 18, 2016 33.87 34.15 33.72 34.07 8,944,209 +0.30(+0.90%)
Aug 17, 2016 33.37 33.80 33.14 33.76 11,332,959 +0.27(+0.79%)
Aug 16, 2016 32.97 33.66 32.64 33.50 14,040,506 +0.53(+1.61%)
Aug 15, 2016 32.56 33.01 32.49 32.97 7,543,874 +0.63(+1.96%)
Aug 12, 2016 32.47 32.55 32.19 32.33 6,331,714 -0.02(-0.05%)
Aug 11, 2016 31.88 32.60 31.51 32.35 11,238,493 +0.62(+1.95%)
Aug 10, 2016 32.40 32.47 31.65 31.73 8,156,515 -0.50(-1.55%)
Aug 09, 2016 32.62 32.77 32.07 32.23 9,054,114 -0.25(-0.77%)
Aug 08, 2016 32.03 32.67 31.97 32.48 12,384,468 +0.75(+2.36%)
Aug 05, 2016 31.49 31.76 31.20 31.73 11,177,483 +0.39(+1.25%)
Aug 04, 2016 31.40 31.62 31.00 31.34 8,846,710 -0.16(-0.52%)
Aug 03, 2016 31.12 31.53 30.87 31.51 10,986,072 +0.41(+1.31%)
Aug 02, 2016 31.11 31.30 30.33 31.10 9,142,088 +0.14(+0.45%)
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.