Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.44 34.02 33.40 33.87 28,530,041 +0.55(+1.65%)
Sep 29, 2016 33.94 34.07 33.30 33.32 24,983,333 -0.67(-1.97%)
Sep 28, 2016 33.85 34.00 33.69 33.99 14,304,732 +0.16(+0.47%)
Sep 27, 2016 33.78 33.88 33.48 33.83 15,579,173 +0.19(+0.56%)
Sep 26, 2016 33.92 34.01 33.42 33.64 29,525,482 -0.62(-1.81%)
Sep 23, 2016 34.16 34.37 34.01 34.26 12,937,101 +0.11(+0.32%)
Sep 22, 2016 34.33 34.43 34.07 34.15 16,736,693 -0.13(-0.38%)
Sep 21, 2016 33.90 34.33 33.74 34.28 15,553,914 +0.47(+1.39%)
Sep 20, 2016 33.84 33.94 33.60 33.81 14,113,245 +0.16(+0.48%)
Sep 19, 2016 33.99 34.03 33.59 33.65 17,542,252 -0.29(-0.85%)
Sep 16, 2016 34.19 34.22 33.83 33.94 25,615,509 -0.20(-0.59%)
Sep 15, 2016 33.89 34.33 33.56 34.14 20,851,844 +0.20(+0.59%)
Sep 14, 2016 34.12 34.35 33.86 33.94 18,903,988 -0.10(-0.29%)
Sep 13, 2016 34.44 34.44 33.85 34.04 20,757,597 -0.61(-1.76%)
Sep 12, 2016 34.00 34.73 33.94 34.65 19,423,820 +0.55(+1.61%)
Sep 09, 2016 34.55 34.59 34.09 34.10 22,386,204 -0.62(-1.79%)
Sep 08, 2016 34.71 34.81 34.62 34.72 18,231,701 -0.12(-0.34%)
Sep 07, 2016 34.72 34.89 34.68 34.84 14,815,515 +0.07(+0.20%)
Sep 06, 2016 34.88 34.99 34.75 34.77 16,965,863 +0.00(+0.00%)
Sep 02, 2016 34.78 34.77 34.77 34.77 14,435,800 +0.09(+0.26%)
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.