Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.42 35.52 35.18 35.49 6,541,795 +0.25(+0.70%)
Oct 28, 2016 35.04 35.44 34.97 35.24 5,600,146 +0.62(+1.79%)
Oct 27, 2016 34.80 34.85 34.52 34.62 5,873,328 +0.15(+0.44%)
Oct 26, 2016 34.86 34.88 34.31 34.47 7,255,200 -0.83(-2.35%)
Oct 25, 2016 35.41 35.53 35.22 35.30 8,787,817 +0.06(+0.16%)
Oct 24, 2016 34.73 35.39 34.73 35.25 8,011,767 +0.23(+0.66%)
Oct 21, 2016 36.95 36.95 33.87 35.01 32,443,172 -1.48(-4.05%)
Oct 20, 2016 36.19 36.61 36.19 36.49 376,969 +0.05(+0.14%)
Oct 19, 2016 36.40 36.48 36.22 36.44 643,453 -0.24(-0.67%)
Oct 18, 2016 36.85 36.86 36.57 36.69 558,435 +0.23(+0.64%)
Oct 17, 2016 36.31 36.54 36.30 36.45 900,921 -0.44(-1.18%)
Oct 14, 2016 36.93 37.10 36.84 36.89 585,848 -0.37(-0.99%)
Oct 13, 2016 36.70 37.35 36.68 37.26 949,040 +0.50(+1.36%)
Oct 12, 2016 36.70 36.89 36.53 36.76 1,168,311 -0.04(-0.12%)
Oct 11, 2016 37.22 37.25 36.73 36.80 673,213 -0.48(-1.30%)
Oct 10, 2016 37.29 37.36 37.19 37.28 1,222,144 -0.26(-0.68%)
Oct 07, 2016 37.28 37.61 37.26 37.54 1,443,257 -0.46(-1.20%)
Oct 06, 2016 37.87 38.14 37.87 38.00 911,630 -0.53(-1.38%)
Oct 05, 2016 38.85 38.86 38.40 38.53 833,915 -0.98(-2.47%)
Oct 04, 2016 40.19 40.28 39.37 39.51 1,142,406 +0.07(+0.17%)
Oct 03, 2016 39.56 39.57 39.38 39.44 549,944 +0.01(+0.02%)
Sep 30, 2016 39.50 39.76 39.41 39.43 396,308 +0.11(+0.27%)
Sep 29, 2016 39.75 39.80 39.28 39.32 470,300 -0.43(-1.08%)
Sep 28, 2016 39.67 39.81 39.54 39.75 584,900 +0.34(+0.87%)
Sep 27, 2016 39.36 39.54 39.23 39.41 602,507 +0.23(+0.58%)
Sep 26, 2016 39.01 39.26 38.94 39.18 535,343 -0.33(-0.84%)
Sep 23, 2016 39.23 39.63 39.23 39.52 810,539 +0.19(+0.49%)
Sep 22, 2016 39.40 39.54 39.30 39.33 591,598 +0.45(+1.15%)
Sep 21, 2016 38.45 38.95 38.37 38.88 488,309 +0.30(+0.78%)
Sep 20, 2016 38.62 38.67 38.46 38.58 640,584 +0.35(+0.91%)
Sep 19, 2016 38.41 38.45 38.22 38.23 649,043 +0.17(+0.45%)
Sep 16, 2016 38.20 38.26 37.98 38.06 585,780 -0.58(-1.50%)
Sep 15, 2016 38.29 38.74 38.18 38.64 408,769 +0.46(+1.21%)
Sep 14, 2016 38.29 38.44 38.09 38.17 695,952 -0.19(-0.48%)
Sep 13, 2016 38.47 38.67 38.23 38.36 806,139 -0.59(-1.51%)
Sep 12, 2016 38.42 39.04 38.39 38.95 945,252 +0.82(+2.16%)
Sep 09, 2016 39.06 39.07 38.12 38.13 850,882 -1.18(-2.99%)
Sep 08, 2016 39.74 39.85 39.26 39.30 675,521 -0.47(-1.18%)
Sep 07, 2016 39.85 39.95 39.62 39.77 526,438 +0.13(+0.32%)
Sep 06, 2016 39.48 39.80 39.43 39.65 488,338 -0.26(-0.65%)
Sep 02, 2016 39.86 39.91 39.91 39.91 1,440,269 +1.20(+3.10%)
Sep 01, 2016 38.38 38.78 38.25 38.71 430,552 +0.35(+0.90%)
Aug 31, 2016 38.20 38.50 38.20 38.36 460,433 -0.08(-0.20%)
Aug 30, 2016 38.65 38.71 38.34 38.44 712,329 -0.40(-1.03%)
Aug 29, 2016 38.86 38.89 38.58 38.84 436,642 -0.06(-0.16%)
Aug 26, 2016 39.11 39.54 38.80 38.90 765,812 -0.39(-0.99%)
Aug 25, 2016 39.24 39.48 39.13 39.29 478,047 +0.02(+0.04%)
Aug 24, 2016 39.41 39.44 39.20 39.27 364,058 -0.23(-0.59%)
Aug 23, 2016 39.97 39.98 39.43 39.51 573,207 -0.25(-0.62%)
Aug 22, 2016 39.74 39.90 39.58 39.75 744,430 +0.35(+0.89%)
Aug 19, 2016 39.39 39.48 39.21 39.40 397,030 +0.07(+0.18%)
Aug 18, 2016 39.43 39.49 39.26 39.33 432,420 -0.30(-0.75%)
Aug 17, 2016 39.39 39.71 39.23 39.63 462,226 -0.23(-0.59%)
Aug 16, 2016 39.54 39.96 39.54 39.86 759,665 +0.32(+0.80%)
Aug 15, 2016 39.62 39.78 39.52 39.54 428,212 -0.11(-0.27%)
Aug 12, 2016 39.73 39.85 39.62 39.65 371,906 -0.10(-0.24%)
Aug 11, 2016 39.77 39.97 39.70 39.75 1,296,158 +0.82(+2.12%)
Aug 10, 2016 38.95 39.09 38.89 38.92 467,085 +0.32(+0.82%)
Aug 09, 2016 38.49 38.72 38.47 38.61 583,773 +0.11(+0.30%)
Aug 08, 2016 38.27 38.52 38.27 38.49 838,198 -0.44(-1.14%)
Aug 05, 2016 38.85 39.10 38.80 38.94 801,170 -0.03(-0.07%)
Aug 04, 2016 39.02 39.12 38.87 38.96 544,032 +0.11(+0.29%)
Aug 03, 2016 39.04 39.09 38.71 38.85 706,434 -0.77(-1.95%)
Aug 02, 2016 39.47 39.72 39.41 39.63 719,170 +0.53(+1.34%)
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.