Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.85 34.03 33.76 33.95 11,865,806 +0.22(+0.66%)
Oct 28, 2016 33.84 33.98 33.60 33.73 8,830,780 -0.04(-0.13%)
Oct 27, 2016 33.94 34.03 33.71 33.77 8,588,085 -0.08(-0.24%)
Oct 26, 2016 33.71 34.14 33.71 33.85 11,003,034 -0.04(-0.13%)
Oct 25, 2016 33.96 33.67 33.90 13,158,929 +0.08(+0.24%)
Oct 24, 2016 33.68 33.95 33.68 33.82 15,334,586 +0.30(+0.90%)
Oct 21, 2016 33.57 33.68 33.38 33.52 15,179,431 -0.14(-0.42%)
Oct 20, 2016 33.68 33.89 33.59 33.66 12,671,253 -0.23(-0.68%)
Oct 19, 2016 34.04 34.14 33.85 33.89 9,405,190 -0.06(-0.18%)
Oct 18, 2016 34.11 34.19 33.90 33.95 8,059,553 +0.11(+0.34%)
Oct 17, 2016 34.06 34.06 33.76 33.84 10,659,101 -0.11(-0.31%)
Oct 14, 2016 33.81 34.10 33.75 33.94 13,128,647 +0.34(+1.00%)
Oct 13, 2016 33.46 33.75 33.24 33.61 15,976,924 -0.02(-0.05%)
Oct 12, 2016 33.52 33.71 33.26 33.62 10,122,657 +0.04(+0.11%)
Oct 11, 2016 34.07 34.15 33.41 33.59 16,934,246 -0.54(-1.58%)
Oct 10, 2016 34.34 34.46 34.10 34.13 10,723,021 -0.08(-0.23%)
Oct 07, 2016 34.32 34.46 34.12 34.21 12,948,553 -0.01(-0.03%)
Oct 06, 2016 34.43 34.54 34.00 34.22 11,120,795 -0.25(-0.72%)
Oct 05, 2016 34.43 34.62 34.23 34.46 9,394,244 +0.25(+0.72%)
Oct 04, 2016 34.36 34.51 34.12 34.22 10,450,901 -0.11(-0.31%)
Oct 03, 2016 34.51 34.55 34.21 34.32 11,818,684 -0.26(-0.74%)
Sep 30, 2016 34.55 34.72 34.41 34.58 14,591,037 +0.14(+0.41%)
Sep 29, 2016 34.55 34.88 34.40 34.44 9,954,934 -0.28(-0.81%)
Sep 28, 2016 34.53 34.77 34.47 34.72 9,150,215 +0.12(+0.36%)
Sep 27, 2016 34.24 34.76 34.21 34.59 11,974,389 +0.24(+0.69%)
Sep 26, 2016 34.33 34.42 34.12 34.36 11,179,800 -0.18(-0.51%)
Sep 23, 2016 34.67 34.70 34.36 34.53 15,924,367 -0.25(-0.71%)
Sep 22, 2016 34.93 35.03 34.75 34.78 10,996,165 +0.00(+0.00%)
Sep 21, 2016 34.50 34.84 34.50 34.78 12,489,119 +0.39(+1.13%)
Sep 20, 2016 34.81 34.86 34.38 34.39 13,770,386 -0.14(-0.41%)
Sep 19, 2016 34.44 34.81 34.37 34.53 22,495,920 +0.27(+0.80%)
Sep 16, 2016 34.87 35.17 34.07 34.26 57,601,688 -1.71(-4.75%)
Sep 15, 2016 35.37 36.12 35.29 35.97 21,676,718 +0.54(+1.52%)
Sep 14, 2016 35.23 35.70 35.23 35.43 13,206,970 +0.06(+0.17%)
Sep 13, 2016 35.54 35.68 35.18 35.37 15,217,588 -0.44(-1.23%)
Sep 12, 2016 35.17 35.87 34.93 35.81 16,956,878 +0.57(+1.62%)
Sep 09, 2016 35.50 35.86 35.24 35.24 16,447,141 -0.61(-1.69%)
Sep 08, 2016 36.03 36.09 35.74 35.84 19,008,490 -0.47(-1.28%)
Sep 07, 2016 36.21 36.36 36.05 36.31 11,832,341 +0.00(+0.00%)
Sep 06, 2016 36.42 36.42 36.15 36.31 9,438,671 +0.00(+0.00%)
Sep 02, 2016 36.32 36.31 36.31 36.31 10,247,397 +0.08(+0.22%)
Sep 01, 2016 36.07 36.32 35.90 36.23 12,101,806 -0.05(-0.15%)
Aug 31, 2016 36.32 36.37 36.17 36.28 11,013,651 -0.08(-0.22%)
Aug 30, 2016 36.43 36.44 36.22 36.36 7,771,345 +0.00(+0.00%)
Aug 29, 2016 36.51 36.56 36.32 36.36 10,415,896 +0.04(+0.12%)
Aug 26, 2016 36.19 36.60 36.15 36.32 10,483,715 +0.14(+0.39%)
Aug 25, 2016 36.20 36.27 36.09 36.18 8,596,664 +0.03(+0.07%)
Aug 24, 2016 36.40 36.50 36.07 36.15 11,167,654 -0.38(-1.04%)
Aug 23, 2016 36.42 36.65 36.41 36.53 12,078,282 +0.25(+0.68%)
Aug 22, 2016 36.19 36.43 36.19 36.28 11,172,709 -0.09(-0.24%)
Aug 19, 2016 36.13 36.39 36.09 36.37 10,349,266 +0.16(+0.44%)
Aug 18, 2016 36.05 36.38 36.05 36.21 9,707,065 -0.06(-0.17%)
Aug 17, 2016 36.42 36.42 36.15 36.27 11,220,132 -0.10(-0.27%)
Aug 16, 2016 36.35 36.48 36.30 36.37 9,212,391 -0.06(-0.17%)
Aug 15, 2016 36.09 36.65 36.09 36.43 14,512,896 +0.26(+0.73%)
Aug 12, 2016 36.20 36.27 36.09 36.17 7,159,018 -0.17(-0.46%)
Aug 11, 2016 36.20 36.45 36.20 36.34 10,762,580 +0.17(+0.46%)
Aug 10, 2016 36.20 36.31 35.97 36.17 12,584,454 -0.01(-0.02%)
Aug 09, 2016 36.17 36.33 36.13 36.18 10,831,107 -0.05(-0.15%)
Aug 08, 2016 36.25 36.44 36.20 36.23 12,982,570 +0.03(+0.07%)
Aug 05, 2016 36.15 36.28 36.05 36.20 10,923,485 +0.20(+0.56%)
Aug 04, 2016 35.75 36.05 35.75 36.00 10,385,895 +0.17(+0.47%)
Aug 03, 2016 35.76 35.96 35.73 35.83 14,030,767 +0.00(+0.00%)
Aug 02, 2016 36.20 36.20 35.72 35.83 11,665,171 -0.39(-1.07%)
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.