Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.10 37.01 35.89 36.80 32,798,010 +1.11(+3.12%)
Sep 29, 2016 36.46 36.93 35.38 35.68 36,005,040 -0.83(-2.28%)
Sep 28, 2016 36.29 36.55 35.92 36.52 20,360,348 +0.39(+1.08%)
Sep 27, 2016 35.46 36.21 35.18 36.13 20,747,564 +0.37(+1.05%)
Sep 26, 2016 36.24 36.33 35.71 35.75 29,065,586 -0.98(-2.67%)
Sep 23, 2016 36.63 36.98 36.49 36.73 18,987,926 +0.03(+0.08%)
Sep 22, 2016 36.61 36.85 36.42 36.70 20,854,284 +0.16(+0.45%)
Sep 21, 2016 36.62 36.84 36.06 36.54 21,313,206 +0.28(+0.77%)
Sep 20, 2016 36.65 36.77 36.19 36.26 17,647,762 -0.04(-0.11%)
Sep 19, 2016 36.32 36.80 36.24 36.30 16,377,046 +0.14(+0.39%)
Sep 16, 2016 36.31 36.45 36.03 36.16 31,858,268 -0.52(-1.42%)
Sep 15, 2016 36.42 36.87 36.30 36.68 18,232,850 +0.26(+0.71%)
Sep 14, 2016 36.53 36.96 36.37 36.42 25,386,212 -0.13(-0.36%)
Sep 13, 2016 36.54 36.84 36.31 36.56 25,522,388 -0.68(-1.82%)
Sep 12, 2016 36.34 37.30 36.10 37.23 28,331,032 +0.48(+1.31%)
Sep 09, 2016 37.32 37.53 36.75 36.75 26,271,422 -0.48(-1.30%)
Sep 08, 2016 36.98 37.45 36.87 37.23 20,336,756 +0.24(+0.65%)
Sep 07, 2016 36.62 37.12 36.51 36.99 17,469,586 +0.15(+0.40%)
Sep 06, 2016 37.02 37.12 36.35 36.84 22,650,598 -0.17(-0.46%)
Sep 02, 2016 37.01 37.02 37.02 37.02 20,912,546 +0.12(+0.32%)
Sep 01, 2016 37.26 37.42 36.43 36.90 24,903,592 -0.30(-0.80%)
Aug 31, 2016 37.37 37.54 36.81 37.19 26,729,554 -0.12(-0.33%)
Aug 30, 2016 36.82 37.34 36.79 37.32 22,467,944 +0.50(+1.35%)
Aug 29, 2016 36.77 37.16 36.70 36.82 21,424,124 +0.12(+0.32%)
Aug 26, 2016 36.49 36.80 36.38 36.70 29,955,600 +0.30(+0.83%)
Aug 25, 2016 36.24 36.48 36.20 36.40 21,202,374 +0.05(+0.13%)
Aug 24, 2016 36.33 36.71 36.26 36.35 20,603,800 +0.05(+0.15%)
Aug 23, 2016 36.54 36.67 36.30 36.30 17,129,122 -0.05(-0.15%)
Aug 22, 2016 36.17 36.42 36.03 36.35 14,128,255 +0.10(+0.28%)
Aug 19, 2016 36.10 36.30 35.85 36.25 15,668,850 +0.02(+0.06%)
Aug 18, 2016 36.28 36.38 36.00 36.23 18,213,610 -0.10(-0.28%)
Aug 17, 2016 36.24 36.46 36.13 36.33 22,974,248 +0.01(+0.02%)
Aug 16, 2016 36.03 36.45 35.94 36.32 19,512,292 +0.18(+0.50%)
Aug 15, 2016 35.70 36.23 35.70 36.14 15,726,532 +0.63(+1.78%)
Aug 12, 2016 35.38 35.53 35.23 35.51 16,009,330 -0.12(-0.33%)
Aug 11, 2016 35.46 35.77 35.29 35.63 19,020,920 +0.22(+0.62%)
Aug 10, 2016 35.68 35.76 35.36 35.41 21,262,832 -0.35(-0.98%)
Aug 09, 2016 35.80 35.92 35.58 35.76 15,662,446 -0.05(-0.13%)
Aug 08, 2016 35.71 35.96 35.43 35.81 21,639,814 +0.19(+0.52%)
Aug 05, 2016 34.77 35.63 34.68 35.62 36,666,320 +1.46(+4.29%)
Aug 04, 2016 34.08 34.31 34.02 34.16 15,072,179 -0.04(-0.11%)
Aug 03, 2016 33.45 34.23 33.39 34.19 18,877,838 +0.70(+2.09%)
Aug 02, 2016 33.68 33.99 33.11 33.49 25,782,426 -0.34(-0.99%)
Aug 01, 2016 34.22 34.29 33.69 33.83 18,989,086 -0.30(-0.89%)
Jul 29, 2016 34.18 34.41 34.09 34.13 17,679,004 -0.21(-0.61%)
Jul 28, 2016 34.28 34.41 34.03 34.34 16,988,230 -0.04(-0.11%)
Jul 27, 2016 34.31 34.71 34.26 34.38 22,947,980 +0.11(+0.32%)
Jul 26, 2016 34.10 34.34 34.08 34.27 20,802,368 +0.09(+0.25%)
Jul 25, 2016 34.40 34.44 34.09 34.19 18,535,446 -0.20(-0.59%)
Jul 22, 2016 34.23 34.44 34.02 34.39 16,442,680 +0.13(+0.39%)
Jul 21, 2016 34.54 34.70 34.24 34.26 19,380,480 -0.26(-0.76%)
Jul 20, 2016 34.57 34.70 34.31 34.52 21,315,590 +0.09(+0.27%)
Jul 19, 2016 34.30 34.69 34.21 34.43 19,705,064 -0.17(-0.49%)
Jul 18, 2016 34.37 34.86 34.34 34.60 24,065,162 +0.19(+0.54%)
Jul 15, 2016 34.51 34.96 34.04 34.41 37,613,352 -0.09(-0.27%)
Jul 14, 2016 34.45 34.75 34.25 34.51 47,771,740 +0.87(+2.58%)
Jul 13, 2016 33.64 33.91 33.40 33.64 26,383,520 -0.09(-0.25%)
Jul 12, 2016 33.24 33.75 33.19 33.72 30,660,604 +0.89(+2.72%)
Jul 11, 2016 32.91 33.19 32.83 32.83 25,442,438 +0.24(+0.74%)
Jul 08, 2016 32.45 32.78 32.05 32.59 37,960,968 +0.54(+1.67%)
Jul 07, 2016 32.08 32.65 32.00 32.05 31,665,088 +0.18(+0.56%)
Jul 06, 2016 31.17 31.89 31.07 31.87 35,695,424 +0.22(+0.69%)
Jul 05, 2016 32.12 32.22 31.38 31.66 32,936,258 -1.08(-3.30%)
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.