Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.88 35.20 34.87 34.96 1,602,080 +0.18(+0.51%)
Oct 28, 2016 34.94 35.27 34.76 34.79 1,744,377 -0.17(-0.48%)
Oct 27, 2016 35.32 35.37 34.85 34.95 1,483,316 -0.25(-0.70%)
Oct 26, 2016 35.15 35.29 35.03 35.20 1,769,669 -0.11(-0.32%)
Oct 25, 2016 35.63 35.75 35.24 35.32 1,803,215 -0.30(-0.84%)
Oct 24, 2016 35.29 35.63 35.23 35.62 1,914,587 +0.48(+1.36%)
Oct 21, 2016 36.11 36.11 34.38 35.14 3,474,249 +0.64(+1.87%)
Oct 20, 2016 34.51 34.81 34.36 34.50 3,613,200 -0.01(-0.03%)
Oct 19, 2016 34.13 34.58 34.01 34.51 2,607,045 +0.19(+0.54%)
Oct 18, 2016 34.03 34.62 33.87 34.32 3,334,092 +0.62(+1.83%)
Oct 17, 2016 33.65 34.01 33.58 33.70 1,493,617 +0.00(+0.00%)
Oct 14, 2016 33.37 33.99 33.34 33.70 2,357,493 +0.55(+1.65%)
Oct 13, 2016 33.16 33.31 32.86 33.16 2,314,785 -0.26(-0.77%)
Oct 12, 2016 33.52 33.68 33.16 33.41 2,105,710 -0.17(-0.50%)
Oct 11, 2016 33.75 34.04 33.09 33.58 4,373,746 -0.54(-1.58%)
Oct 10, 2016 35.47 35.59 34.07 34.12 3,423,140 -1.35(-3.81%)
Oct 07, 2016 35.40 35.50 35.02 35.47 2,228,050 +0.11(+0.32%)
Oct 06, 2016 34.91 35.39 34.86 35.35 3,043,698 +0.28(+0.81%)
Oct 05, 2016 35.12 35.44 35.07 35.07 2,787,651 +0.11(+0.30%)
Oct 04, 2016 35.17 35.39 34.82 34.96 1,770,247 -0.11(-0.33%)
Oct 03, 2016 35.31 35.48 35.03 35.08 1,512,713 -0.15(-0.43%)
Sep 30, 2016 35.03 35.45 34.91 35.23 2,932,798 +0.39(+1.11%)
Sep 29, 2016 34.60 35.07 34.17 34.84 3,196,071 +0.18(+0.51%)
Sep 28, 2016 34.73 34.88 34.51 34.66 1,379,251 +0.05(+0.15%)
Sep 27, 2016 34.00 34.68 33.83 34.61 1,540,710 +0.51(+1.50%)
Sep 26, 2016 34.27 34.34 34.00 34.10 2,460,659 -0.31(-0.90%)
Sep 23, 2016 34.57 34.73 34.18 34.41 1,684,444 -0.22(-0.64%)
Sep 22, 2016 34.46 34.66 34.20 34.63 1,926,416 +0.38(+1.11%)
Sep 21, 2016 34.23 34.34 33.91 34.25 1,986,514 +0.14(+0.41%)
Sep 20, 2016 34.36 34.50 34.02 34.11 2,404,573 -0.02(-0.05%)
Sep 19, 2016 34.48 34.76 34.05 34.13 2,138,142 -0.11(-0.33%)
Sep 16, 2016 34.69 34.69 33.88 34.24 5,186,583 -0.16(-0.46%)
Sep 15, 2016 34.04 34.58 33.87 34.40 2,057,376 +0.43(+1.27%)
Sep 14, 2016 33.78 34.19 33.61 33.97 1,858,341 +0.29(+0.86%)
Sep 13, 2016 34.00 34.29 33.59 33.68 1,968,843 -0.48(-1.39%)
Sep 12, 2016 33.52 34.21 33.47 34.15 2,580,713 +0.40(+1.18%)
Sep 09, 2016 34.62 34.94 33.38 33.76 4,305,057 -1.23(-3.51%)
Sep 08, 2016 34.91 35.15 34.85 34.98 3,044,562 +0.02(+0.05%)
Sep 07, 2016 35.29 35.51 34.84 34.96 3,762,098 -0.81(-2.27%)
Sep 06, 2016 36.33 36.47 35.69 35.78 2,012,582 -0.50(-1.39%)
Sep 02, 2016 36.39 36.28 36.28 36.28 1,684,882 -0.07(-0.19%)
Sep 01, 2016 35.93 36.36 35.70 36.35 1,987,712 +0.42(+1.18%)
Aug 31, 2016 36.00 36.25 35.92 35.93 2,806,127 -0.15(-0.42%)
Aug 30, 2016 36.12 36.49 35.74 36.08 1,580,661 +0.05(+0.15%)
Aug 29, 2016 36.26 36.36 35.94 36.02 1,565,180 -0.22(-0.61%)
Aug 26, 2016 36.13 36.72 36.06 36.24 3,134,617 +0.15(+0.42%)
Aug 25, 2016 35.91 36.29 35.80 36.09 2,050,208 +0.04(+0.10%)
Aug 24, 2016 36.07 36.22 35.92 36.06 1,609,445 -0.09(-0.24%)
Aug 23, 2016 36.35 36.44 36.14 36.15 1,504,650 +0.03(+0.07%)
Aug 22, 2016 36.19 36.48 36.03 36.12 1,619,237 -0.04(-0.12%)
Aug 19, 2016 35.46 36.33 35.46 36.16 2,051,044 +0.26(+0.71%)
Aug 18, 2016 35.77 35.97 35.70 35.91 1,903,306 +0.16(+0.44%)
Aug 17, 2016 35.49 35.79 35.32 35.75 2,167,013 +0.19(+0.52%)
Aug 16, 2016 35.70 35.76 35.44 35.56 1,952,179 -0.31(-0.86%)
Aug 15, 2016 35.69 36.05 35.69 35.87 2,092,647 +0.07(+0.20%)
Aug 12, 2016 35.67 35.96 35.51 35.80 1,596,626 +0.14(+0.39%)
Aug 11, 2016 35.97 35.97 35.64 35.66 2,339,458 -0.15(-0.42%)
Aug 10, 2016 35.86 35.92 35.54 35.81 2,739,947 +0.03(+0.07%)
Aug 09, 2016 35.65 35.96 35.61 35.79 3,368,127 +0.30(+0.84%)
Aug 08, 2016 35.61 35.79 35.42 35.49 2,521,836 -0.16(-0.44%)
Aug 05, 2016 36.00 36.00 35.59 35.65 2,761,737 -0.09(-0.24%)
Aug 04, 2016 35.44 35.90 35.01 35.73 2,375,496 +0.28(+0.79%)
Aug 03, 2016 35.06 35.47 34.86 35.45 2,132,951 +0.30(+0.85%)
Aug 02, 2016 35.72 36.01 35.03 35.16 1,987,774 -0.81(-2.24%)
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.