Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.92 34.30 33.89 34.21 2,999,727 +0.27(+0.80%)
Oct 28, 2016 34.24 34.45 33.77 33.94 2,017,914 -0.29(-0.85%)
Oct 27, 2016 34.36 34.50 33.99 34.23 4,121,874 +0.14(+0.41%)
Oct 26, 2016 34.04 34.26 33.82 34.09 4,384,507 -0.23(-0.67%)
Oct 25, 2016 35.60 35.60 34.22 34.32 5,678,299 -1.14(-3.21%)
Oct 24, 2016 37.08 37.10 35.35 35.46 7,651,633 -1.62(-4.37%)
Oct 21, 2016 36.53 37.20 36.42 37.08 2,934,213 +0.44(+1.20%)
Oct 20, 2016 36.86 36.97 36.37 36.64 2,800,760 +0.03(+0.08%)
Oct 19, 2016 36.30 36.70 36.19 36.61 1,972,016 +0.38(+1.05%)
Oct 18, 2016 36.45 36.73 36.15 36.23 2,840,334 +0.28(+0.78%)
Oct 17, 2016 36.18 36.23 35.79 35.95 2,135,864 -0.20(-0.55%)
Oct 14, 2016 36.15 36.42 35.77 36.15 2,163,989 +0.46(+1.29%)
Oct 13, 2016 35.69 35.80 34.73 35.69 4,002,655 -0.01(-0.03%)
Oct 12, 2016 35.77 36.07 35.60 35.70 2,063,632 -0.01(-0.03%)
Oct 11, 2016 35.84 36.04 35.39 35.71 4,515,409 -0.19(-0.53%)
Oct 10, 2016 36.39 36.66 35.85 35.90 3,481,701 -0.22(-0.61%)
Oct 07, 2016 36.05 36.23 35.47 36.12 2,304,301 +0.15(+0.42%)
Oct 06, 2016 36.20 36.20 35.78 35.97 1,607,160 -0.15(-0.42%)
Oct 05, 2016 35.31 36.20 35.31 36.12 2,667,877 +0.93(+2.64%)
Oct 04, 2016 35.21 35.64 35.06 35.19 2,371,279 +0.14(+0.40%)
Oct 03, 2016 35.02 35.42 34.89 35.05 1,917,836 -0.19(-0.54%)
Sep 30, 2016 34.63 35.39 34.63 35.24 3,444,563 +0.77(+2.23%)
Sep 29, 2016 34.21 34.82 34.13 34.47 10,005,600 +1.70(+5.19%)
Sep 28, 2016 32.85 32.97 32.35 32.77 1,588,639 +0.19(+0.58%)
Sep 27, 2016 32.32 32.63 31.95 32.58 1,914,947 +0.03(+0.09%)
Sep 26, 2016 32.84 33.01 32.40 32.55 1,765,166 -0.57(-1.72%)
Sep 23, 2016 33.43 33.60 33.10 33.12 1,950,853 -0.54(-1.60%)
Sep 22, 2016 33.47 33.85 33.45 33.66 1,325,107 +0.21(+0.63%)
Sep 21, 2016 33.47 33.51 32.95 33.45 2,274,214 +0.22(+0.66%)
Sep 20, 2016 33.67 33.72 33.15 33.23 1,752,358 -0.24(-0.72%)
Sep 19, 2016 33.40 33.82 33.18 33.47 2,120,915 +0.29(+0.87%)
Sep 16, 2016 33.07 33.35 32.96 33.18 3,271,692 -0.22(-0.66%)
Sep 15, 2016 32.16 33.59 32.02 33.40 4,138,228 +1.28(+3.99%)
Sep 14, 2016 32.31 32.46 31.98 32.12 2,512,298 -0.21(-0.65%)
Sep 13, 2016 32.45 32.54 32.04 32.33 2,628,965 -0.45(-1.37%)
Sep 12, 2016 31.85 32.86 31.65 32.78 3,312,596 +0.72(+2.25%)
Sep 09, 2016 32.50 32.71 32.04 32.06 1,931,237 -0.37(-1.14%)
Sep 08, 2016 32.28 32.68 32.17 32.43 2,008,673 +0.19(+0.59%)
Sep 07, 2016 31.94 32.32 31.88 32.24 1,633,379 +0.14(+0.44%)
Sep 06, 2016 32.69 32.81 31.87 32.10 1,967,334 -0.62(-1.89%)
Sep 02, 2016 32.50 32.72 32.72 32.72 1,377,100 +0.23(+0.71%)
Sep 01, 2016 33.03 33.18 32.21 32.49 2,071,662 -0.38(-1.14%)
Aug 31, 2016 32.94 33.13 32.52 32.87 2,365,767 -0.01(-0.05%)
Aug 30, 2016 32.32 32.91 32.32 32.88 1,965,092 +0.53(+1.64%)
Aug 29, 2016 32.44 32.62 32.27 32.35 2,477,924 +0.02(+0.06%)
Aug 26, 2016 31.84 32.35 31.76 32.33 4,595,355 +0.54(+1.70%)
Aug 25, 2016 31.31 31.81 31.31 31.79 2,693,735 +0.39(+1.24%)
Aug 24, 2016 31.40 31.49 31.28 31.40 1,433,902 +0.08(+0.26%)
Aug 23, 2016 31.28 31.46 31.23 31.32 1,620,843 +0.25(+0.80%)
Aug 22, 2016 31.23 31.34 30.97 31.07 1,303,690 -0.30(-0.96%)
Aug 19, 2016 31.14 31.45 31.00 31.37 1,333,100 +0.20(+0.64%)
Aug 18, 2016 31.10 31.34 31.00 31.17 1,116,691 +0.04(+0.13%)
Aug 17, 2016 31.14 31.25 31.01 31.13 1,498,406 -0.03(-0.10%)
Aug 16, 2016 31.06 31.36 30.94 31.16 1,515,348 +0.02(+0.06%)
Aug 15, 2016 30.91 31.22 30.85 31.14 1,016,604 +0.37(+1.20%)
Aug 12, 2016 30.50 30.78 30.32 30.77 1,287,208 -0.19(-0.61%)
Aug 11, 2016 30.86 31.02 30.65 30.96 1,072,020 +0.27(+0.88%)
Aug 10, 2016 31.14 31.14 30.56 30.69 1,861,608 -0.41(-1.32%)
Aug 09, 2016 31.16 31.37 31.03 31.10 1,628,298 -0.12(-0.38%)
Aug 08, 2016 31.45 31.71 31.19 31.22 1,355,533 -0.14(-0.45%)
Aug 05, 2016 30.60 31.40 30.51 31.36 2,183,621 +1.18(+3.91%)
Aug 04, 2016 29.91 30.22 29.84 30.18 1,285,666 +0.14(+0.47%)
Aug 03, 2016 29.51 30.18 29.51 30.04 2,009,624 +0.47(+1.59%)
Aug 02, 2016 29.89 30.05 29.36 29.57 2,371,543 -0.52(-1.73%)
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.