Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 35.24 35.39 35.03 35.16 6,104,940 +0.10(+0.29%)
Sep 29, 2016 35.23 35.30 34.85 35.06 9,012,949 +0.22(+0.63%)
Sep 28, 2016 34.12 34.89 33.70 34.84 9,732,455 +1.23(+3.66%)
Sep 27, 2016 33.48 33.82 33.32 33.61 4,163,291 -0.07(-0.21%)
Sep 26, 2016 33.71 33.98 33.62 33.68 4,579,521 -0.28(-0.82%)
Sep 23, 2016 34.04 34.37 33.82 33.96 5,138,003 -0.30(-0.88%)
Sep 22, 2016 34.57 34.63 34.20 34.26 8,460,643 +0.65(+1.93%)
Sep 21, 2016 33.32 33.69 33.21 33.61 6,634,501 +0.54(+1.63%)
Sep 20, 2016 33.41 33.46 33.06 33.07 4,757,420 -0.37(-1.11%)
Sep 19, 2016 33.91 33.92 33.42 33.44 4,740,152 +0.13(+0.39%)
Sep 16, 2016 33.08 33.42 33.06 33.31 5,594,561 -0.30(-0.89%)
Sep 15, 2016 33.27 33.84 33.20 33.61 4,707,117 +0.29(+0.87%)
Sep 14, 2016 33.39 33.80 33.22 33.32 6,672,947 -0.18(-0.54%)
Sep 13, 2016 33.85 33.97 33.36 33.50 9,231,764 -1.13(-3.26%)
Sep 12, 2016 34.11 34.74 34.00 34.63 6,385,635 +0.28(+0.82%)
Sep 09, 2016 34.63 34.70 34.24 34.35 5,457,864 -0.73(-2.08%)
Sep 08, 2016 34.89 35.17 34.66 35.08 5,195,879 +0.32(+0.92%)
Sep 07, 2016 34.78 34.91 34.65 34.76 3,917,333 +0.07(+0.20%)
Sep 06, 2016 34.55 34.76 34.38 34.69 4,102,861 +0.19(+0.55%)
Sep 02, 2016 34.25 34.50 34.50 34.50 6,917,700 +0.84(+2.50%)
Sep 01, 2016 33.81 33.83 33.43 33.66 3,742,424 -0.20(-0.59%)
Aug 31, 2016 33.99 34.09 33.75 33.86 5,018,132 -0.24(-0.70%)
Aug 30, 2016 34.23 34.32 34.05 34.10 4,674,675 -0.14(-0.41%)
Aug 29, 2016 33.90 34.32 33.90 34.24 2,849,533 +0.08(+0.23%)
Aug 26, 2016 34.38 34.80 34.01 34.16 6,267,561 -0.06(-0.18%)
Aug 25, 2016 34.33 34.53 34.17 34.22 4,672,038 -0.05(-0.15%)
Aug 24, 2016 34.27 34.40 34.12 34.27 6,293,835 +0.14(+0.41%)
Aug 23, 2016 34.08 34.31 33.95 34.13 6,766,681 +0.17(+0.50%)
Aug 22, 2016 33.83 34.03 33.70 33.96 4,264,133 -0.37(-1.08%)
Aug 19, 2016 34.35 34.39 34.16 34.33 4,037,959 -0.32(-0.92%)
Aug 18, 2016 34.29 34.67 34.22 34.65 4,632,678 +0.45(+1.32%)
Aug 17, 2016 34.04 34.24 33.80 34.20 5,000,538 -0.01(-0.03%)
Aug 16, 2016 34.08 34.32 33.97 34.21 6,643,698 +0.34(+1.00%)
Aug 15, 2016 33.92 34.06 33.79 33.87 4,213,787 +0.13(+0.39%)
Aug 12, 2016 33.79 33.87 33.60 33.74 4,325,017 +0.10(+0.30%)
Aug 11, 2016 33.21 33.85 33.12 33.64 6,438,098 +0.63(+1.91%)
Aug 10, 2016 33.44 33.49 32.97 33.01 5,056,911 -0.37(-1.11%)
Aug 09, 2016 33.51 33.64 33.25 33.38 5,363,815 +0.21(+0.63%)
Aug 08, 2016 33.08 33.38 33.08 33.17 6,019,682 +0.02(+0.06%)
Aug 05, 2016 33.27 33.31 32.96 33.15 6,104,672 +0.15(+0.45%)
Aug 04, 2016 33.06 33.30 32.93 33.00 6,919,723 -0.01(-0.03%)
Aug 03, 2016 32.65 33.03 32.50 33.01 9,513,859 -0.44(-1.32%)
Aug 02, 2016 33.65 33.74 33.14 33.45 9,232,216 +0.27(+0.81%)
Aug 01, 2016 33.91 33.94 33.10 33.18 11,808,079 -1.22(-3.55%)
Jul 29, 2016 34.00 34.43 33.87 34.40 6,349,495 +0.41(+1.21%)
Jul 28, 2016 34.42 34.47 33.91 33.99 9,294,701 -0.58(-1.68%)
Jul 27, 2016 34.97 35.17 34.42 34.57 8,424,142 -0.02(-0.06%)
Jul 26, 2016 34.08 34.67 34.07 34.59 8,645,752 -0.31(-0.89%)
Jul 25, 2016 35.46 35.49 34.73 34.90 10,940,539 -0.97(-2.70%)
Jul 22, 2016 35.87 35.92 35.66 35.87 5,635,630 +0.03(+0.08%)
Jul 21, 2016 35.83 36.25 35.77 35.84 4,022,872 -0.12(-0.33%)
Jul 20, 2016 35.91 36.07 35.70 35.96 5,153,621 -0.07(-0.19%)
Jul 19, 2016 36.00 36.15 35.83 36.03 5,346,676 -0.14(-0.39%)
Jul 18, 2016 36.24 36.33 36.03 36.17 5,608,496 -0.39(-1.07%)
Jul 15, 2016 36.60 36.65 36.42 36.56 6,032,430 +0.00(+0.00%)
Jul 14, 2016 37.09 37.10 36.55 36.56 5,499,066 +0.00(+0.00%)
Jul 13, 2016 37.10 37.28 36.27 36.56 8,622,115 -0.35(-0.95%)
Jul 12, 2016 36.72 37.20 36.58 36.91 12,162,570 +0.80(+2.22%)
Jul 11, 2016 36.06 36.23 35.98 36.11 6,899,338 +0.19(+0.53%)
Jul 08, 2016 35.85 36.04 35.71 35.92 7,241,239 +0.52(+1.47%)
Jul 07, 2016 36.02 36.04 35.16 35.40 8,900,211 -0.17(-0.48%)
Jul 06, 2016 35.24 35.59 34.91 35.57 8,823,603 -0.33(-0.92%)
Jul 05, 2016 35.89 36.04 35.70 35.90 10,928,137 -0.10(-0.28%)
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.