Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.39 37.22 36.39 37.05 5,360,318 +1.00(+2.77%)
Sep 29, 2016 36.00 36.48 35.81 36.05 3,810,409 -0.05(-0.14%)
Sep 28, 2016 36.19 36.66 35.70 36.10 4,993,997 -0.50(-1.37%)
Sep 27, 2016 36.21 36.64 36.05 36.60 3,590,052 +0.36(+0.99%)
Sep 26, 2016 36.40 37.06 36.20 36.24 6,223,707 -0.38(-1.04%)
Sep 23, 2016 36.22 36.81 36.21 36.62 4,698,826 +0.36(+0.99%)
Sep 22, 2016 36.18 36.86 36.00 36.26 8,357,443 +0.25(+0.69%)
Sep 21, 2016 35.80 36.07 35.48 36.01 7,009,324 +1.05(+3.00%)
Sep 20, 2016 35.30 35.50 34.85 34.96 4,226,819 -0.26(-0.74%)
Sep 19, 2016 35.56 35.80 35.15 35.22 4,416,206 -0.32(-0.90%)
Sep 16, 2016 35.37 35.73 35.19 35.54 9,439,931 -0.02(-0.06%)
Sep 15, 2016 35.11 35.88 35.06 35.56 5,817,844 +0.35(+0.99%)
Sep 14, 2016 35.45 35.83 34.82 35.21 10,992,223 +0.53(+1.53%)
Sep 13, 2016 34.96 35.25 34.31 34.68 6,029,655 -0.97(-2.72%)
Sep 12, 2016 35.27 35.73 34.81 35.65 6,999,300 +0.17(+0.48%)
Sep 09, 2016 35.87 36.05 35.47 35.48 5,026,150 -0.52(-1.44%)
Sep 08, 2016 37.14 37.16 35.95 36.00 7,556,332 -1.19(-3.20%)
Sep 07, 2016 36.40 37.37 36.24 37.19 6,638,572 +1.04(+2.88%)
Sep 06, 2016 36.51 36.56 35.73 36.15 8,188,208 -0.49(-1.34%)
Sep 02, 2016 36.43 36.64 36.64 36.64 5,428,100 +0.30(+0.83%)
Sep 01, 2016 36.32 36.62 36.03 36.34 6,773,871 +0.16(+0.44%)
Aug 31, 2016 38.25 38.52 36.08 36.18 16,085,463 -2.01(-5.26%)
Aug 30, 2016 38.69 38.68 38.03 38.19 3,644,199 -0.50(-1.29%)
Aug 29, 2016 38.64 39.01 38.36 38.69 7,556,457 +0.13(+0.34%)
Aug 26, 2016 39.25 39.47 38.43 38.56 6,257,098 -0.69(-1.76%)
Aug 25, 2016 39.52 40.29 39.07 39.25 8,484,015 -0.48(-1.21%)
Aug 24, 2016 39.88 40.11 39.62 39.73 4,082,958 -0.27(-0.68%)
Aug 23, 2016 39.65 40.17 39.48 40.00 5,603,322 +0.65(+1.65%)
Aug 22, 2016 40.30 40.34 39.30 39.35 5,596,734 -0.95(-2.36%)
Aug 19, 2016 40.10 40.42 39.91 40.30 4,863,516 +0.05(+0.12%)
Aug 18, 2016 40.44 40.60 39.83 40.25 5,013,015 -0.16(-0.40%)
Aug 17, 2016 40.46 40.86 39.89 40.41 5,798,299 -0.29(-0.71%)
Aug 16, 2016 40.08 40.98 39.96 40.70 7,633,089 +0.24(+0.59%)
Aug 15, 2016 39.98 40.60 39.88 40.46 11,196,549 +0.64(+1.61%)
Aug 12, 2016 39.23 39.92 38.94 39.82 15,747,658 +0.01(+0.03%)
Aug 11, 2016 38.90 40.39 38.41 39.81 40,538,872 +5.81(+17.09%)
Aug 10, 2016 33.99 34.79 33.90 34.00 10,840,986 +0.22(+0.65%)
Aug 09, 2016 34.50 34.54 33.47 33.78 8,427,352 -0.97(-2.79%)
Aug 08, 2016 34.71 35.21 34.60 34.75 8,445,820 +0.64(+1.88%)
Aug 05, 2016 33.97 34.35 33.74 34.11 5,181,782 +0.42(+1.25%)
Aug 04, 2016 33.46 34.00 33.14 33.69 4,681,639 +0.26(+0.78%)
Aug 03, 2016 31.92 33.51 31.02 33.43 10,820,039 +0.67(+2.05%)
Aug 02, 2016 34.97 34.97 32.33 32.76 13,392,567 -2.56(-7.25%)
Aug 01, 2016 35.92 35.98 35.22 35.32 4,821,340 -0.51(-1.42%)
Jul 29, 2016 35.83 35.92 35.00 35.83 6,623,028 -0.04(-0.11%)
Jul 28, 2016 35.58 35.88 34.78 35.87 5,052,688 +0.17(+0.48%)
Jul 27, 2016 36.95 37.00 35.53 35.70 5,422,372 -1.12(-3.04%)
Jul 26, 2016 37.04 37.42 36.62 36.82 8,192,603 +0.36(+0.99%)
Jul 25, 2016 35.41 36.52 35.36 36.46 6,423,175 +1.18(+3.34%)
Jul 22, 2016 35.50 35.65 34.88 35.28 3,513,669 -0.21(-0.59%)
Jul 21, 2016 35.28 35.70 35.25 35.49 3,675,356 +0.19(+0.54%)
Jul 20, 2016 35.14 35.37 34.81 35.30 3,011,896 +0.43(+1.23%)
Jul 19, 2016 35.09 35.15 34.75 34.87 3,289,310 -0.38(-1.08%)
Jul 18, 2016 34.59 35.36 34.54 35.25 5,467,732 +0.57(+1.64%)
Jul 15, 2016 34.94 35.18 34.47 34.68 5,885,234 -0.15(-0.43%)
Jul 14, 2016 35.53 35.62 34.60 34.83 6,540,684 -0.25(-0.71%)
Jul 13, 2016 35.56 35.83 34.86 35.08 5,755,651 -0.57(-1.60%)
Jul 12, 2016 34.98 35.73 34.97 35.65 7,640,102 +0.79(+2.27%)
Jul 11, 2016 34.51 34.87 34.43 34.86 6,506,999 +0.50(+1.46%)
Jul 08, 2016 33.95 33.61 33.61 34.36 8,148,893 +0.75(+2.23%)
Jul 07, 2016 33.58 34.19 33.41 33.61 4,533,729 +0.00(+0.00%)
Jul 06, 2016 32.93 33.70 32.67 33.61 5,912,604 +0.51(+1.54%)
Jul 05, 2016 33.33 33.49 32.54 33.10 4,904,907 -0.50(-1.49%)
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.