Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.42 35.67 35.31 35.55 5,414,976 -0.13(-0.36%)
Oct 28, 2016 35.62 36.00 35.54 35.68 5,057,015 -0.32(-0.89%)
Oct 27, 2016 35.94 36.25 35.85 36.00 4,174,317 +0.15(+0.42%)
Oct 26, 2016 35.57 35.93 35.47 35.85 4,276,561 -0.19(-0.53%)
Oct 25, 2016 36.04 36.25 35.92 36.04 4,475,795 +0.17(+0.47%)
Oct 24, 2016 36.18 36.25 35.58 35.87 4,502,665 -0.38(-1.05%)
Oct 21, 2016 36.06 36.27 35.91 36.25 4,214,936 +0.20(+0.55%)
Oct 20, 2016 35.94 36.21 35.79 36.05 4,003,092 +0.00(+0.00%)
Oct 19, 2016 36.12 36.39 36.03 36.05 3,885,876 +0.07(+0.19%)
Oct 18, 2016 36.16 36.17 35.88 35.98 3,641,241 +0.48(+1.35%)
Oct 17, 2016 35.56 35.68 35.38 35.50 3,488,103 -0.34(-0.95%)
Oct 14, 2016 36.01 36.13 35.78 35.84 3,255,572 +0.16(+0.45%)
Oct 13, 2016 35.79 35.89 35.29 35.68 4,434,684 -0.11(-0.31%)
Oct 12, 2016 35.99 35.99 35.60 35.79 4,944,478 +0.01(+0.03%)
Oct 11, 2016 36.44 36.49 35.62 35.78 7,250,577 -0.89(-2.43%)
Oct 10, 2016 36.43 36.83 36.42 36.67 4,331,936 +0.50(+1.38%)
Oct 07, 2016 36.06 36.39 35.92 36.17 4,678,797 +0.22(+0.61%)
Oct 06, 2016 36.15 36.21 35.83 35.95 4,418,218 -0.08(-0.22%)
Oct 05, 2016 36.02 36.22 35.75 36.03 5,394,479 +0.35(+0.98%)
Oct 04, 2016 36.02 36.17 35.57 35.68 8,147,575 +0.21(+0.59%)
Oct 03, 2016 35.34 35.55 35.21 35.47 4,843,776 +0.31(+0.88%)
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%)
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.