Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.83 36.97 36.75 36.86 6,330,457 +0.20(+0.56%)
Oct 28, 2016 36.82 36.98 36.48 36.66 9,366,339 -0.15(-0.40%)
Oct 27, 2016 37.17 37.17 36.79 36.80 12,985,834 -0.30(-0.81%)
Oct 26, 2016 37.15 37.29 37.01 37.10 6,039,771 -0.38(-1.00%)
Oct 25, 2016 37.41 37.56 37.37 37.48 4,288,326 +0.00(+0.00%)
Oct 24, 2016 37.59 37.63 37.37 37.48 2,669,214 +0.17(+0.46%)
Oct 21, 2016 37.12 37.35 37.07 37.31 3,128,020 -0.02(-0.07%)
Oct 20, 2016 37.32 37.46 37.19 37.33 4,820,867 -0.11(-0.28%)
Oct 19, 2016 37.41 37.52 37.27 37.44 5,758,594 +0.19(+0.50%)
Oct 18, 2016 37.19 37.29 37.08 37.25 6,393,153 +0.67(+1.83%)
Oct 17, 2016 36.61 36.71 36.54 36.58 4,479,263 -0.03(-0.09%)
Oct 14, 2016 36.87 36.95 36.57 36.61 5,790,950 +0.03(+0.09%)
Oct 13, 2016 36.36 36.70 36.14 36.58 7,659,321 -0.32(-0.86%)
Oct 12, 2016 36.86 37.01 36.71 36.90 4,600,554 -0.03(-0.09%)
Oct 11, 2016 37.15 37.19 36.74 36.93 12,152,964 -0.84(-2.23%)
Oct 10, 2016 37.63 37.88 37.62 37.77 6,367,123 +0.33(+0.89%)
Oct 07, 2016 37.61 37.68 37.15 37.44 8,665,600 -0.17(-0.46%)
Oct 06, 2016 37.41 37.63 37.32 37.61 6,168,886 -0.02(-0.07%)
Oct 05, 2016 37.46 37.66 37.36 37.63 8,834,764 +0.56(+1.50%)
Oct 04, 2016 37.46 37.56 36.97 37.08 14,194,108 -0.38(-1.02%)
Oct 03, 2016 37.32 37.53 37.18 37.46 14,204,130 +0.22(+0.59%)
Sep 30, 2016 37.24 37.36 37.06 37.24 8,628,896 +0.20(+0.55%)
Sep 29, 2016 37.48 37.56 36.92 37.04 8,263,493 -0.65(-1.73%)
Sep 28, 2016 37.43 37.71 37.12 37.69 6,371,047 +0.33(+0.87%)
Sep 27, 2016 37.10 37.37 36.96 37.37 5,575,835 +0.52(+1.42%)
Sep 26, 2016 37.04 37.10 36.83 36.84 3,916,695 -0.47(-1.27%)
Sep 23, 2016 37.55 37.61 37.32 37.32 7,268,343 -0.49(-1.30%)
Sep 22, 2016 37.87 38.00 37.69 37.81 15,261,048 +0.20(+0.54%)
Sep 21, 2016 36.98 37.63 36.88 37.60 9,674,054 +1.00(+2.74%)
Sep 20, 2016 36.84 36.87 36.60 36.60 4,866,677 +0.02(+0.04%)
Sep 19, 2016 36.75 36.88 36.54 36.58 5,092,372 +0.25(+0.67%)
Sep 16, 2016 36.27 36.38 36.01 36.34 6,880,729 -0.22(-0.60%)
Sep 15, 2016 36.25 36.64 36.05 36.56 10,034,473 +0.61(+1.70%)
Sep 14, 2016 35.93 36.31 35.91 35.94 16,235,027 +0.14(+0.39%)
Sep 13, 2016 36.15 36.26 35.63 35.81 15,502,253 -0.91(-2.49%)
Sep 12, 2016 35.97 36.81 35.91 36.72 8,356,916 +0.30(+0.83%)
Sep 09, 2016 37.08 37.10 36.42 36.42 8,596,282 -1.18(-3.15%)
Sep 08, 2016 37.76 37.85 37.57 37.60 8,206,741 -0.14(-0.37%)
Sep 07, 2016 37.84 37.86 37.66 37.74 13,833,568 -0.06(-0.15%)
Sep 06, 2016 37.55 37.87 37.50 37.80 18,789,758 +0.76(+2.05%)
Sep 02, 2016 36.99 37.04 37.04 37.04 13,373,537 +0.49(+1.34%)
Sep 01, 2016 36.26 36.55 36.23 36.55 10,894,745 +0.29(+0.79%)
Aug 31, 2016 36.46 36.49 36.17 36.26 13,318,668 -0.38(-1.05%)
Aug 30, 2016 36.79 36.87 36.58 36.65 8,203,171 -0.04(-0.11%)
Aug 29, 2016 36.48 36.75 36.42 36.69 7,434,210 +0.25(+0.69%)
Aug 26, 2016 36.82 37.18 36.17 36.43 10,465,097 -0.27(-0.73%)
Aug 25, 2016 36.60 36.74 36.53 36.70 9,171,102 +0.02(+0.04%)
Aug 24, 2016 36.60 36.74 36.50 36.69 5,478,229 +0.10(+0.27%)
Aug 23, 2016 37.06 37.12 36.59 36.59 4,966,150 -0.13(-0.36%)
Aug 22, 2016 36.88 36.89 36.64 36.72 7,795,043 -0.51(-1.36%)
Aug 19, 2016 37.01 37.25 36.90 37.23 8,989,559 -0.21(-0.57%)
Aug 18, 2016 37.33 37.44 37.23 37.44 5,706,833 +0.32(+0.86%)
Aug 17, 2016 37.00 37.17 36.74 37.12 9,996,636 -0.18(-0.48%)
Aug 16, 2016 37.44 37.44 37.22 37.30 5,137,987 -0.20(-0.54%)
Aug 15, 2016 37.37 37.58 37.37 37.50 4,409,382 +0.38(+1.01%)
Aug 12, 2016 37.15 37.23 36.98 37.13 4,984,262 -0.12(-0.33%)
Aug 11, 2016 36.95 37.26 36.92 37.25 5,959,072 +0.44(+1.20%)
Aug 10, 2016 37.00 37.01 36.72 36.81 3,660,385 -0.02(-0.04%)
Aug 09, 2016 36.67 36.94 36.67 36.83 5,538,584 +0.27(+0.74%)
Aug 08, 2016 36.53 36.61 36.50 36.56 3,186,031 +0.23(+0.63%)
Aug 05, 2016 36.15 36.34 36.08 36.33 2,457,444 +0.39(+1.09%)
Aug 04, 2016 35.79 36.06 35.75 35.94 4,070,653 +0.20(+0.57%)
Aug 03, 2016 35.39 35.75 35.32 35.73 2,738,301 +0.11(+0.32%)
Aug 02, 2016 35.83 35.88 35.36 35.62 9,115,931 -0.20(-0.57%)
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.