Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 36.08 36.08 35.81 35.82 5,612,964 -0.08(-0.23%)
Jul 29, 2016 35.76 35.95 35.60 35.90 9,049,116 +0.21(+0.59%)
Jul 28, 2016 35.68 35.72 35.50 35.69 5,404,570 +0.01(+0.02%)
Jul 27, 2016 35.70 35.80 35.36 35.68 7,215,274 +0.11(+0.32%)
Jul 26, 2016 35.52 35.64 35.45 35.57 10,372,684 +0.24(+0.69%)
Jul 25, 2016 35.54 35.54 35.28 35.32 2,473,340 -0.33(-0.94%)
Jul 22, 2016 35.54 35.68 35.44 35.66 3,664,479 +0.25(+0.69%)
Jul 21, 2016 35.42 35.57 35.31 35.41 4,222,833 -0.08(-0.23%)
Jul 20, 2016 35.40 35.57 35.32 35.50 3,137,718 +0.19(+0.53%)
Jul 19, 2016 35.41 35.41 35.22 35.31 4,973,221 -0.35(-0.98%)
Jul 18, 2016 35.25 35.67 35.25 35.66 6,727,225 +0.28(+0.78%)
Jul 15, 2016 35.46 35.46 35.25 35.38 14,403,742 -0.07(-0.21%)
Jul 14, 2016 35.38 35.55 35.28 35.45 8,798,496 +0.48(+1.38%)
Jul 13, 2016 35.05 35.08 34.78 34.97 6,296,307 -0.08(-0.23%)
Jul 12, 2016 35.00 35.14 34.92 35.05 7,310,133 +0.51(+1.47%)
Jul 11, 2016 34.49 34.69 34.49 34.55 8,274,147 +0.28(+0.81%)
Jul 08, 2016 33.98 34.29 33.58 34.27 5,586,307 +0.69(+2.04%)
Jul 07, 2016 33.82 33.92 33.49 33.58 5,830,128 -0.05(-0.15%)
Jul 06, 2016 33.30 33.67 33.17 33.63 6,277,897 -0.13(-0.39%)
Jul 05, 2016 34.02 34.02 33.69 33.76 6,461,268 -0.65(-1.90%)
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.