Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 37.50 37.53 36.23 36.40 13,469,821 -1.27(-3.38%)
Oct 28, 2016 37.45 38.40 37.10 37.67 21,976,824 +0.81(+2.20%)
Oct 27, 2016 35.34 37.57 35.31 36.86 19,819,904 +1.84(+5.26%)
Oct 26, 2016 34.56 35.43 34.46 35.02 10,051,280 -0.01(-0.02%)
Oct 25, 2016 35.29 35.73 35.00 35.03 7,482,491 -0.36(-1.02%)
Oct 24, 2016 35.08 35.65 34.88 35.39 11,141,811 +0.59(+1.69%)
Oct 21, 2016 34.49 34.85 34.31 34.80 6,628,932 +0.04(+0.12%)
Oct 20, 2016 34.66 35.24 34.42 34.76 7,694,160 -0.19(-0.55%)
Oct 19, 2016 34.31 35.27 34.25 34.95 11,499,016 +0.90(+2.63%)
Oct 18, 2016 34.84 34.87 33.82 34.05 8,230,492 -0.38(-1.09%)
Oct 17, 2016 34.83 35.03 34.20 34.43 6,738,822 -0.48(-1.37%)
Oct 14, 2016 35.48 35.80 34.88 34.91 7,844,228 -0.40(-1.14%)
Oct 13, 2016 35.73 35.76 35.08 35.31 8,880,738 -0.90(-2.48%)
Oct 12, 2016 35.96 36.26 35.46 36.21 6,914,363 +0.12(+0.32%)
Oct 11, 2016 36.91 37.14 35.96 36.09 8,283,544 -0.88(-2.39%)
Oct 10, 2016 37.17 37.51 36.95 36.97 10,928,088 +0.14(+0.38%)
Oct 07, 2016 37.06 37.22 36.66 36.83 9,943,115 -0.25(-0.67%)
Oct 06, 2016 36.71 37.11 36.26 37.08 9,882,969 +0.51(+1.39%)
Oct 05, 2016 36.23 36.75 36.07 36.57 7,712,935 +0.87(+2.43%)
Oct 04, 2016 36.17 36.26 35.47 35.71 7,520,384 -0.47(-1.29%)
Oct 03, 2016 36.38 36.49 35.65 36.17 6,295,041 -0.03(-0.09%)
Sep 30, 2016 36.50 36.75 36.01 36.21 10,571,064 -0.16(-0.44%)
Sep 29, 2016 34.96 36.78 34.96 36.36 19,882,130 +1.23(+3.51%)
Sep 28, 2016 32.98 35.21 32.58 35.13 16,210,565 +2.29(+6.97%)
Sep 27, 2016 32.93 32.98 32.48 32.84 9,227,033 -0.49(-1.47%)
Sep 26, 2016 33.38 33.96 33.31 33.33 5,986,172 +0.07(+0.20%)
Sep 23, 2016 33.62 34.32 32.98 33.27 10,241,305 -0.90(-2.63%)
Sep 22, 2016 33.94 34.42 33.94 34.17 9,509,132 +0.80(+2.40%)
Sep 21, 2016 32.88 33.42 32.77 33.37 7,664,835 +0.87(+2.69%)
Sep 20, 2016 32.76 33.17 32.48 32.49 7,056,173 -0.22(-0.69%)
Sep 19, 2016 33.42 33.52 32.72 32.72 6,512,064 -0.49(-1.48%)
Sep 16, 2016 33.00 33.30 32.90 33.21 11,531,016 -0.13(-0.40%)
Sep 15, 2016 33.32 33.72 33.12 33.34 9,393,107 +0.03(+0.10%)
Sep 14, 2016 34.03 34.52 33.21 33.31 12,044,283 -0.85(-2.49%)
Sep 13, 2016 34.92 35.00 33.87 34.16 14,085,751 -1.38(-3.89%)
Sep 12, 2016 34.96 35.92 34.62 35.54 12,269,956 +0.35(+0.99%)
Sep 09, 2016 35.67 36.17 35.17 35.19 15,111,082 -0.86(-2.38%)
Sep 08, 2016 34.92 36.09 34.71 36.05 12,864,199 +1.50(+4.34%)
Sep 07, 2016 34.33 34.57 34.17 34.55 7,646,403 +0.40(+1.17%)
Sep 06, 2016 34.18 34.34 33.82 34.15 7,989,262 +0.07(+0.20%)
Sep 02, 2016 34.27 34.08 34.08 34.08 6,731,495 +0.27(+0.79%)
Sep 01, 2016 34.07 34.23 33.42 33.82 9,048,312 -0.37(-1.10%)
Aug 31, 2016 35.03 35.09 33.96 34.19 10,529,919 -0.98(-2.79%)
Aug 30, 2016 35.47 35.71 35.07 35.17 6,514,340 -0.10(-0.28%)
Aug 29, 2016 35.13 35.37 35.00 35.27 5,355,944 +0.04(+0.12%)
Aug 26, 2016 35.73 36.06 35.10 35.23 6,788,985 -0.40(-1.12%)
Aug 25, 2016 35.73 35.84 35.33 35.63 5,408,715 -0.15(-0.42%)
Aug 24, 2016 35.78 36.12 35.69 35.78 6,617,113 -0.22(-0.60%)
Aug 23, 2016 35.48 36.09 35.36 36.00 7,419,468 +0.49(+1.38%)
Aug 22, 2016 35.60 35.76 35.24 35.51 7,419,268 -0.57(-1.59%)
Aug 19, 2016 36.05 36.21 35.83 36.08 7,431,979 -0.22(-0.62%)
Aug 18, 2016 36.10 36.39 35.93 36.31 8,393,095 +0.32(+0.90%)
Aug 17, 2016 35.56 36.02 35.32 35.98 10,634,658 +0.28(+0.79%)
Aug 16, 2016 35.13 35.86 34.78 35.70 13,175,374 +0.57(+1.61%)
Aug 15, 2016 34.70 35.18 34.62 35.13 7,079,045 +0.67(+1.96%)
Aug 12, 2016 34.61 34.69 34.31 34.46 5,941,574 -0.02(-0.05%)
Aug 11, 2016 33.97 34.74 33.58 34.47 10,546,013 +0.66(+1.95%)
Aug 10, 2016 34.52 34.60 33.73 33.82 7,653,936 -0.53(-1.55%)
Aug 09, 2016 34.77 34.92 34.18 34.35 8,496,228 -0.27(-0.77%)
Aug 08, 2016 34.13 34.82 34.07 34.62 11,621,376 +0.80(+2.36%)
Aug 05, 2016 33.56 33.85 33.25 33.82 10,488,761 +0.42(+1.25%)
Aug 04, 2016 33.46 33.70 33.03 33.40 8,301,603 -0.17(-0.52%)
Aug 03, 2016 33.17 33.60 32.90 33.57 10,309,144 +0.43(+1.31%)
Aug 02, 2016 33.16 33.36 32.32 33.14 8,578,781 +0.15(+0.45%)
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.