Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.05 35.34 34.10 35.06 23,522,432 -0.09(-0.26%)
Oct 30, 2017 35.43 35.47 35.02 35.15 25,309,177 -0.45(-1.26%)
Oct 27, 2017 35.53 35.75 35.40 35.60 14,940,121 -0.14(-0.39%)
Oct 26, 2017 36.09 36.22 35.60 35.74 17,432,863 -0.42(-1.16%)
Oct 25, 2017 36.20 36.35 35.92 36.16 16,625,093 -0.11(-0.30%)
Oct 24, 2017 36.45 36.53 35.99 36.27 15,015,341 -0.13(-0.36%)
Oct 23, 2017 36.30 36.78 36.30 36.40 15,159,311 -0.02(-0.05%)
Oct 20, 2017 36.30 36.42 36.03 36.42 17,502,245 +0.18(+0.50%)
Oct 19, 2017 35.89 36.38 35.84 36.24 19,789,420 +0.41(+1.14%)
Oct 18, 2017 36.25 36.29 35.79 35.83 14,418,003 -0.37(-1.02%)
Oct 17, 2017 35.93 36.33 35.75 36.20 14,019,661 +0.22(+0.61%)
Oct 16, 2017 36.35 36.48 35.88 35.98 13,581,379 -0.36(-0.99%)
Oct 13, 2017 36.37 36.49 36.25 36.34 12,769,294 -0.01(-0.03%)
Oct 12, 2017 36.48 36.60 36.28 36.35 13,994,075 -0.10(-0.27%)
Oct 11, 2017 36.37 36.48 36.20 36.45 17,233,093 +0.05(+0.14%)
Oct 10, 2017 36.38 36.51 36.03 36.40 17,739,364 +0.26(+0.72%)
Oct 09, 2017 36.06 36.14 35.93 36.14 9,751,205 +0.09(+0.25%)
Oct 06, 2017 35.99 36.14 35.94 36.05 12,060,086 +0.05(+0.14%)
Oct 05, 2017 35.88 36.00 35.75 36.00 13,605,723 +0.04(+0.11%)
Oct 04, 2017 36.18 36.24 35.90 35.96 10,849,367 -0.18(-0.50%)
Oct 03, 2017 36.02 36.20 35.75 36.14 13,594,288 +0.07(+0.19%)
Oct 02, 2017 35.67 36.10 35.49 36.07 16,642,649 +0.37(+1.04%)
Sep 29, 2017 35.64 35.70 35.35 35.70 16,003,652 +0.10(+0.28%)
Sep 28, 2017 35.27 35.78 35.22 35.60 18,062,330 +0.15(+0.42%)
Sep 27, 2017 35.53 35.45 14,708,470 +0.15(+0.42%)
Sep 26, 2017 35.51 35.65 35.24 35.30 17,559,784 -0.21(-0.59%)
Sep 25, 2017 35.90 36.03 35.44 35.51 22,181,960 -0.45(-1.25%)
Sep 22, 2017 36.10 36.12 35.77 35.96 14,605,376 -0.01(-0.03%)
Sep 21, 2017 36.06 36.19 35.91 35.97 15,731,081 -0.02(-0.06%)
Sep 20, 2017 35.93 36.21 35.81 35.99 25,679,412 +0.54(+1.52%)
Sep 19, 2017 35.66 35.66 35.35 35.45 15,692,147 -0.10(-0.28%)
Sep 18, 2017 35.38 35.55 35.21 35.55 16,936,220 +0.19(+0.54%)
Sep 15, 2017 35.60 35.72 35.24 35.36 28,871,059 -0.37(-1.04%)
Sep 14, 2017 35.05 35.84 35.00 35.73 27,426,669 +0.67(+1.91%)
Sep 13, 2017 35.26 35.43 34.97 35.06 20,982,352 -0.31(-0.88%)
Sep 12, 2017 34.38 35.75 34.36 35.37 37,256,489 +1.05(+3.06%)
Sep 11, 2017 34.09 34.34 33.98 34.32 16,379,298 +0.22(+0.65%)
Sep 08, 2017 33.95 34.25 33.80 34.10 15,442,446 +0.11(+0.32%)
Sep 07, 2017 34.04 34.13 33.81 33.99 17,867,050 +0.00(+0.00%)
Sep 06, 2017 33.95 34.11 33.91 33.99 13,212,295 +0.19(+0.56%)
Sep 05, 2017 33.88 34.17 33.75 33.80 14,296,598 -0.16(-0.47%)
Sep 01, 2017 33.94 34.13 33.82 33.96 18,179,055 +0.04(+0.12%)
Aug 31, 2017 33.50 34.02 33.48 33.92 25,901,790 +0.47(+1.41%)
Aug 30, 2017 33.48 33.48 33.25 33.45 11,759,928 -0.05(-0.15%)
Aug 29, 2017 33.43 33.55 33.24 33.50 12,224,026 +0.03(+0.09%)
Aug 28, 2017 33.50 33.62 33.41 33.47 12,364,646 +0.08(+0.24%)
Aug 25, 2017 33.28 33.62 33.24 33.39 14,393,883 +0.16(+0.48%)
Aug 24, 2017 33.37 33.40 33.17 33.23 11,518,441 -0.01(-0.03%)
Aug 23, 2017 33.07 33.39 33.07 33.24 16,119,454 +0.09(+0.27%)
Aug 22, 2017 32.76 33.22 32.70 33.15 13,452,221 +0.39(+1.19%)
Aug 21, 2017 32.60 32.87 32.32 32.76 16,934,236 +0.09(+0.28%)
Aug 18, 2017 32.91 32.97 32.65 32.67 15,490,145 -0.28(-0.85%)
Aug 17, 2017 33.29 33.45 32.95 32.95 14,858,462 -0.41(-1.23%)
Aug 16, 2017 33.33 33.49 33.26 33.36 10,558,641 -0.02(-0.06%)
Aug 15, 2017 33.34 33.53 33.26 33.38 17,124,042 +0.07(+0.21%)
Aug 14, 2017 33.33 33.37 33.15 33.31 12,791,545 +0.06(+0.18%)
Aug 11, 2017 33.50 33.56 33.21 33.25 12,928,473 -0.17(-0.51%)
Aug 10, 2017 33.37 33.55 33.21 33.42 18,084,751 -0.03(-0.09%)
Aug 09, 2017 33.34 33.46 33.16 33.45 14,997,016 +0.17(+0.51%)
Aug 08, 2017 33.33 33.46 33.22 33.28 16,032,777 -0.03(-0.09%)
Aug 07, 2017 33.55 33.59 33.27 33.31 12,512,395 -0.33(-0.98%)
Aug 04, 2017 34.00 33.48 33.64 25,790,667 +0.21(+0.63%)
Aug 03, 2017 32.95 33.81 32.86 33.43 27,267,488 +0.51(+1.55%)
Aug 02, 2017 32.87 32.92 32.70 32.92 28,854,037 -0.16(-0.48%)
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.