Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.69 35.81 35.62 35.72 3,454,858 +0.03(+0.07%)
Oct 30, 2017 35.64 35.85 35.61 35.69 2,481,440 -0.05(-0.13%)
Oct 27, 2017 35.62 35.78 35.48 35.74 3,931,104 +0.13(+0.37%)
Oct 26, 2017 36.19 36.49 35.43 35.61 5,175,950 -0.19(-0.52%)
Oct 25, 2017 35.93 35.99 35.56 35.79 5,469,221 -0.21(-0.58%)
Oct 24, 2017 36.08 36.09 35.77 36.00 3,304,907 +0.10(+0.28%)
Oct 23, 2017 35.76 35.92 35.64 35.90 3,503,673 +0.20(+0.56%)
Oct 20, 2017 36.25 36.29 35.63 35.70 3,665,064 -0.26(-0.71%)
Oct 19, 2017 35.59 35.97 35.59 35.96 2,252,975 +0.29(+0.82%)
Oct 18, 2017 35.68 35.77 35.43 35.66 2,403,611 +0.00(+0.00%)
Oct 17, 2017 35.83 35.91 35.53 35.66 2,129,881 -0.18(-0.50%)
Oct 16, 2017 35.79 35.98 35.65 35.84 2,698,714 +0.07(+0.20%)
Oct 13, 2017 35.78 36.05 35.75 35.77 2,913,000 +0.03(+0.08%)
Oct 12, 2017 35.67 35.82 35.50 35.74 2,578,348 +0.03(+0.07%)
Oct 11, 2017 35.55 35.75 35.38 35.71 3,618,457 +0.11(+0.31%)
Oct 10, 2017 35.22 35.60 35.19 35.60 4,178,632 +0.44(+1.26%)
Oct 09, 2017 35.01 35.22 34.93 35.16 2,268,241 +0.13(+0.38%)
Oct 06, 2017 35.22 35.32 34.92 35.03 2,060,606 -0.09(-0.27%)
Oct 05, 2017 34.94 35.35 34.94 35.12 2,778,922 +0.16(+0.45%)
Oct 04, 2017 34.98 35.12 34.93 34.96 3,042,790 -0.05(-0.13%)
Oct 03, 2017 34.90 35.04 34.76 35.01 2,630,446 +0.11(+0.32%)
Oct 02, 2017 34.71 34.97 34.66 34.90 7,377,521 +0.25(+0.71%)
Sep 29, 2017 35.03 35.03 34.53 34.65 3,910,466 -0.39(-1.11%)
Sep 28, 2017 35.65 35.66 34.70 35.04 7,386,738 -0.63(-1.77%)
Sep 27, 2017 35.76 35.67 4,846,970 +0.10(+0.29%)
Sep 26, 2017 35.40 35.70 35.37 35.57 3,439,685 -0.31(-0.85%)
Sep 25, 2017 35.69 35.98 35.54 35.88 3,239,005 +0.14(+0.38%)
Sep 22, 2017 35.56 35.79 35.52 35.74 2,679,107 +0.13(+0.37%)
Sep 21, 2017 35.73 35.74 35.47 35.61 3,975,363 -0.12(-0.35%)
Sep 20, 2017 35.68 35.87 35.60 35.73 3,579,614 +0.12(+0.34%)
Sep 19, 2017 35.39 35.68 35.37 35.61 3,160,615 +0.21(+0.59%)
Sep 18, 2017 35.29 35.45 35.22 35.40 3,117,161 +0.14(+0.41%)
Sep 15, 2017 34.88 35.29 34.82 35.26 5,727,539 +0.30(+0.85%)
Sep 14, 2017 34.92 34.97 34.65 34.96 3,225,850 +0.03(+0.09%)
Sep 13, 2017 34.94 35.00 34.87 34.93 2,424,714 -0.09(-0.24%)
Sep 12, 2017 35.17 35.25 34.90 35.02 2,969,045 -0.10(-0.28%)
Sep 11, 2017 34.99 35.14 34.81 35.11 3,380,244 +0.55(+1.59%)
Sep 08, 2017 34.02 34.66 33.95 34.56 4,140,743 +0.27(+0.78%)
Sep 07, 2017 34.88 34.89 34.10 34.30 4,061,072 -0.48(-1.38%)
Sep 06, 2017 34.79 34.99 34.73 34.78 3,724,891 +0.07(+0.20%)
Sep 05, 2017 35.21 35.39 34.64 34.71 5,425,530 -0.59(-1.66%)
Sep 01, 2017 35.15 35.50 35.11 35.30 3,689,477 +0.15(+0.42%)
Aug 31, 2017 35.01 35.21 34.94 35.15 9,052,887 +0.21(+0.60%)
Aug 30, 2017 34.78 35.07 34.58 34.94 4,851,831 +0.15(+0.43%)
Aug 29, 2017 34.21 34.81 34.06 34.79 5,226,243 +0.39(+1.13%)
Aug 28, 2017 34.43 34.55 34.33 34.40 4,772,318 -0.05(-0.14%)
Aug 25, 2017 34.32 34.53 34.30 34.45 3,220,117 +0.22(+0.65%)
Aug 24, 2017 34.20 34.33 34.05 34.23 3,273,303 +0.14(+0.41%)
Aug 23, 2017 33.90 34.18 33.90 34.09 2,113,436 -0.05(-0.14%)
Aug 22, 2017 34.02 34.16 33.96 34.13 2,699,808 +0.20(+0.58%)
Aug 21, 2017 33.85 34.11 33.70 33.94 4,064,504 +0.04(+0.11%)
Aug 18, 2017 33.85 34.08 33.72 33.90 3,290,794 +0.00(+0.01%)
Aug 17, 2017 34.29 34.39 33.88 33.90 3,524,405 -0.42(-1.23%)
Aug 16, 2017 34.61 34.69 34.29 34.32 2,998,484 -0.19(-0.54%)
Aug 15, 2017 34.61 34.77 34.44 34.50 2,681,059 +0.00(+0.01%)
Aug 14, 2017 34.39 34.61 34.32 34.50 2,779,973 +0.21(+0.62%)
Aug 11, 2017 34.25 34.49 34.25 34.29 3,231,574 -0.03(-0.09%)
Aug 10, 2017 34.50 34.63 34.31 34.32 3,924,473 -0.40(-1.16%)
Aug 09, 2017 34.44 34.73 34.28 34.72 3,632,083 +0.23(+0.65%)
Aug 08, 2017 34.43 34.64 34.41 34.50 2,807,515 +0.06(+0.17%)
Aug 07, 2017 34.45 34.63 34.36 34.44 3,007,701 -0.03(-0.07%)
Aug 04, 2017 34.52 34.53 34.28 34.46 2,689,297 +0.08(+0.23%)
Aug 03, 2017 34.43 34.59 34.31 34.38 2,980,493 -0.08(-0.23%)
Aug 02, 2017 34.25 34.50 34.19 34.46 2,968,923 +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.