Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.68 35.80 35.61 35.71 3,455,364 +0.03(+0.07%)
Oct 30, 2017 35.64 35.84 35.60 35.69 2,481,804 -0.05(-0.13%)
Oct 27, 2017 35.61 35.78 35.48 35.73 3,931,680 +0.13(+0.37%)
Oct 26, 2017 36.18 36.48 35.42 35.60 5,176,709 -0.19(-0.52%)
Oct 25, 2017 35.92 35.99 35.55 35.79 5,470,022 -0.21(-0.58%)
Oct 24, 2017 36.08 36.09 35.77 36.00 3,305,391 +0.10(+0.28%)
Oct 23, 2017 35.75 35.91 35.63 35.90 3,504,187 +0.20(+0.56%)
Oct 20, 2017 36.24 36.29 35.62 35.70 3,665,601 -0.26(-0.71%)
Oct 19, 2017 35.59 35.97 35.59 35.95 2,253,305 +0.29(+0.82%)
Oct 18, 2017 35.67 35.77 35.42 35.66 2,403,963 +0.00(+0.00%)
Oct 17, 2017 35.83 35.91 35.52 35.66 2,130,193 -0.18(-0.50%)
Oct 16, 2017 35.78 35.98 35.64 35.84 2,699,109 +0.07(+0.20%)
Oct 13, 2017 35.77 36.05 35.74 35.76 2,913,427 +0.03(+0.08%)
Oct 12, 2017 35.67 35.81 35.50 35.73 2,578,725 +0.03(+0.07%)
Oct 11, 2017 35.55 35.74 35.37 35.71 3,618,987 +0.11(+0.31%)
Oct 10, 2017 35.21 35.60 35.18 35.60 4,179,244 +0.44(+1.26%)
Oct 09, 2017 35.01 35.21 34.93 35.15 2,268,574 +0.13(+0.38%)
Oct 06, 2017 35.21 35.32 34.91 35.02 2,060,908 -0.09(-0.27%)
Oct 05, 2017 34.94 35.34 34.94 35.12 2,779,329 +0.16(+0.45%)
Oct 04, 2017 34.97 35.12 34.93 34.96 3,043,235 -0.05(-0.13%)
Oct 03, 2017 34.89 35.04 34.76 35.01 2,630,832 +0.11(+0.32%)
Oct 02, 2017 34.70 34.96 34.66 34.90 7,378,602 +0.25(+0.71%)
Sep 29, 2017 35.03 35.03 34.52 34.65 3,911,039 -0.39(-1.11%)
Sep 28, 2017 35.65 35.65 34.70 35.04 7,387,820 -0.63(-1.77%)
Sep 27, 2017 35.76 35.67 4,847,680 +0.10(+0.29%)
Sep 26, 2017 35.39 35.70 35.36 35.56 3,440,189 -0.31(-0.85%)
Sep 25, 2017 35.69 35.98 35.53 35.87 3,239,480 +0.14(+0.38%)
Sep 22, 2017 35.55 35.78 35.51 35.73 2,679,499 +0.13(+0.37%)
Sep 21, 2017 35.73 35.73 35.47 35.60 3,975,946 -0.12(-0.35%)
Sep 20, 2017 35.67 35.86 35.59 35.73 3,580,138 +0.12(+0.33%)
Sep 19, 2017 35.38 35.67 35.37 35.61 3,161,078 +0.21(+0.59%)
Sep 18, 2017 35.29 35.44 35.21 35.40 3,117,618 +0.14(+0.41%)
Sep 15, 2017 34.88 35.28 34.82 35.25 5,728,378 +0.30(+0.85%)
Sep 14, 2017 34.91 34.96 34.65 34.95 3,226,322 +0.03(+0.09%)
Sep 13, 2017 34.93 34.99 34.87 34.92 2,425,069 -0.09(-0.24%)
Sep 12, 2017 35.17 35.25 34.90 35.01 2,969,480 -0.10(-0.28%)
Sep 11, 2017 34.99 35.14 34.80 35.11 3,380,739 +0.55(+1.59%)
Sep 08, 2017 34.01 34.65 33.95 34.56 4,141,349 +0.27(+0.78%)
Sep 07, 2017 34.88 34.88 34.09 34.29 4,061,667 -0.48(-1.38%)
Sep 06, 2017 34.78 34.99 34.73 34.77 3,725,436 +0.07(+0.20%)
Sep 05, 2017 35.20 35.38 34.64 34.70 5,426,325 -0.59(-1.66%)
Sep 01, 2017 35.14 35.50 35.10 35.29 3,690,017 +0.15(+0.42%)
Aug 31, 2017 35.00 35.21 34.93 35.14 9,054,214 +0.21(+0.60%)
Aug 30, 2017 34.78 35.06 34.57 34.93 4,852,542 +0.15(+0.43%)
Aug 29, 2017 34.21 34.80 34.06 34.78 5,227,009 +0.39(+1.13%)
Aug 28, 2017 34.42 34.54 34.32 34.40 4,773,018 -0.05(-0.14%)
Aug 25, 2017 34.31 34.52 34.30 34.44 3,220,588 +0.22(+0.65%)
Aug 24, 2017 34.19 34.32 34.05 34.22 3,273,783 +0.14(+0.41%)
Aug 23, 2017 33.90 34.18 33.90 34.08 2,113,745 -0.05(-0.14%)
Aug 22, 2017 34.01 34.16 33.96 34.13 2,700,204 +0.20(+0.58%)
Aug 21, 2017 33.85 34.11 33.70 33.93 4,065,099 +0.04(+0.11%)
Aug 18, 2017 33.84 34.08 33.71 33.90 3,291,277 +0.00(+0.01%)
Aug 17, 2017 34.29 34.39 33.88 33.89 3,524,922 -0.42(-1.22%)
Aug 16, 2017 34.60 34.68 34.29 34.31 2,998,923 -0.19(-0.54%)
Aug 15, 2017 34.61 34.77 34.43 34.50 2,681,452 +0.00(+0.01%)
Aug 14, 2017 34.38 34.61 34.31 34.50 2,780,381 +0.21(+0.62%)
Aug 11, 2017 34.25 34.49 34.25 34.28 3,232,048 -0.03(-0.09%)
Aug 10, 2017 34.50 34.62 34.31 34.31 3,925,049 -0.40(-1.16%)
Aug 09, 2017 34.44 34.73 34.28 34.72 3,632,615 +0.22(+0.65%)
Aug 08, 2017 34.42 34.64 34.40 34.49 2,807,927 +0.06(+0.17%)
Aug 07, 2017 34.45 34.62 34.35 34.43 3,008,142 -0.03(-0.07%)
Aug 04, 2017 34.51 34.53 34.28 34.46 2,689,691 +0.08(+0.23%)
Aug 03, 2017 34.42 34.58 34.31 34.38 2,980,930 -0.08(-0.23%)
Aug 02, 2017 34.24 34.49 34.18 34.46 2,969,358 +0.11(+0.33%)
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.