Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.04 32.04 31.61 31.71 35,941,024 -0.22(-0.69%)
Oct 28, 2016 32.52 32.56 31.88 31.93 28,508,651 -0.55(-1.69%)
Oct 27, 2016 32.58 32.81 32.37 32.48 18,252,837 +0.08(+0.25%)
Oct 26, 2016 32.28 32.60 32.15 32.40 17,102,660 +0.12(+0.37%)
Oct 25, 2016 32.02 32.37 31.99 32.28 19,336,056 +0.15(+0.47%)
Oct 24, 2016 32.30 32.36 32.05 32.13 19,586,079 -0.05(-0.16%)
Oct 21, 2016 32.42 32.45 32.18 32.18 18,834,961 -0.36(-1.11%)
Oct 20, 2016 32.49 32.74 32.49 32.54 19,292,363 -0.06(-0.18%)
Oct 19, 2016 32.75 32.85 32.49 32.60 16,363,391 -0.09(-0.28%)
Oct 18, 2016 32.74 32.87 32.61 32.69 14,823,626 +0.19(+0.58%)
Oct 17, 2016 32.58 32.71 32.48 32.50 16,923,468 -0.16(-0.49%)
Oct 14, 2016 32.73 32.90 32.66 32.66 15,569,339 -0.10(-0.31%)
Oct 13, 2016 32.57 32.90 32.52 32.76 24,181,790 -0.31(-0.94%)
Oct 12, 2016 33.14 33.24 32.94 33.07 15,138,628 -0.06(-0.18%)
Oct 11, 2016 33.56 33.57 32.94 33.13 17,330,819 -0.48(-1.43%)
Oct 10, 2016 33.65 33.84 33.57 33.61 16,383,360 +0.05(+0.15%)
Oct 07, 2016 33.70 34.00 33.42 33.56 14,819,706 -0.09(-0.27%)
Oct 06, 2016 33.78 33.80 33.47 33.65 15,948,590 -0.25(-0.74%)
Oct 05, 2016 33.73 33.98 33.68 33.90 13,945,331 +0.18(+0.53%)
Oct 04, 2016 33.61 33.90 33.51 33.72 20,901,129 +0.04(+0.12%)
Oct 03, 2016 33.73 33.73 33.38 33.68 17,895,612 -0.19(-0.56%)
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%)
Sep 01, 2016 34.73 34.94 34.61 34.68 15,920,955 -0.12(-0.34%)
Aug 31, 2016 34.86 34.94 34.61 34.80 20,796,612 -0.08(-0.23%)
Aug 30, 2016 35.11 35.18 34.85 34.88 14,492,181 -0.23(-0.66%)
Aug 29, 2016 34.94 35.17 34.81 35.11 15,124,585 +0.29(+0.83%)
Aug 26, 2016 34.80 35.10 34.66 34.82 18,771,960 +0.05(+0.14%)
Aug 25, 2016 34.76 35.19 34.66 34.77 18,099,282 -0.05(-0.14%)
Aug 24, 2016 35.23 35.38 34.76 34.82 22,537,613 -0.27(-0.77%)
Aug 23, 2016 35.00 35.27 34.91 35.09 16,957,889 +0.25(+0.72%)
Aug 22, 2016 34.80 35.28 34.76 34.84 26,040,736 -0.14(-0.40%)
Aug 19, 2016 35.06 35.12 34.83 34.98 19,568,121 -0.21(-0.60%)
Aug 18, 2016 35.14 35.36 34.99 35.19 16,131,301 +0.05(+0.14%)
Aug 17, 2016 34.75 35.15 34.75 35.14 17,040,660 +0.35(+1.01%)
Aug 16, 2016 34.94 35.08 34.77 34.79 15,126,443 -0.32(-0.91%)
Aug 15, 2016 35.05 35.17 34.93 35.11 12,353,459 +0.13(+0.37%)
Aug 12, 2016 35.08 35.11 34.75 34.98 15,029,166 -0.17(-0.48%)
Aug 11, 2016 35.13 35.28 35.10 35.15 13,384,075 +0.02(+0.06%)
Aug 10, 2016 35.17 35.18 34.91 35.13 14,124,592 +0.05(+0.14%)
Aug 09, 2016 34.99 35.29 34.90 35.08 17,129,391 +0.15(+0.43%)
Aug 08, 2016 35.28 35.28 34.71 34.93 30,540,238 -0.51(-1.44%)
Aug 05, 2016 35.36 35.53 35.22 35.44 27,196,405 +0.29(+0.83%)
Aug 04, 2016 35.50 35.52 35.15 35.15 25,125,802 -0.14(-0.40%)
Aug 03, 2016 35.91 35.95 35.06 35.29 42,637,336 -1.10(-3.02%)
Aug 02, 2016 36.76 36.82 36.13 36.39 33,122,559 -0.92(-2.47%)
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.