Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.13 35.37 34.68 35.35 216,849 +0.22(+0.63%)
Oct 28, 2016 34.99 35.31 34.96 35.13 92,652 +0.17(+0.49%)
Oct 27, 2016 35.09 35.11 34.52 34.96 167,123 -0.06(-0.17%)
Oct 26, 2016 35.05 35.24 34.88 35.02 164,228 +0.05(+0.14%)
Oct 25, 2016 34.81 35.22 34.81 34.97 110,107 +0.16(+0.46%)
Oct 24, 2016 34.39 34.94 34.19 34.81 192,325 +0.68(+1.99%)
Oct 21, 2016 33.88 34.17 33.56 34.13 167,738 +0.04(+0.12%)
Oct 20, 2016 34.87 34.99 34.07 34.09 288,310 -0.93(-2.66%)
Oct 19, 2016 35.24 35.25 34.78 35.02 208,957 -0.33(-0.93%)
Oct 18, 2016 35.26 35.50 35.22 35.35 233,065 +0.24(+0.68%)
Oct 17, 2016 35.17 35.44 34.90 35.11 393,713 -0.09(-0.26%)
Oct 14, 2016 35.11 35.36 34.89 35.20 214,786 +0.07(+0.20%)
Oct 13, 2016 34.66 35.28 34.55 35.13 261,628 +0.17(+0.49%)
Oct 12, 2016 34.46 35.00 34.35 34.96 147,066 +0.65(+1.89%)
Oct 11, 2016 34.91 34.91 34.14 34.31 220,829 -0.58(-1.66%)
Oct 10, 2016 34.79 35.33 34.79 34.89 151,916 +0.12(+0.35%)
Oct 07, 2016 34.93 34.95 34.36 34.77 232,656 -0.22(-0.63%)
Oct 06, 2016 34.70 35.08 34.44 34.99 185,437 +0.11(+0.32%)
Oct 05, 2016 35.58 35.63 34.53 34.88 506,058 -0.59(-1.66%)
Oct 04, 2016 35.96 36.05 35.00 35.47 234,178 -0.38(-1.06%)
Oct 03, 2016 35.58 35.87 35.05 35.85 360,786 +0.05(+0.14%)
Sep 30, 2016 35.42 36.20 35.42 35.80 770,587 -1.05(-2.85%)
Sep 29, 2016 36.68 36.97 36.54 36.85 225,046 +0.21(+0.57%)
Sep 28, 2016 36.64 36.82 36.42 36.64 284,311 +0.00(+0.00%)
Sep 27, 2016 36.53 36.68 36.33 36.64 214,759 +0.24(+0.66%)
Sep 26, 2016 36.10 36.53 35.96 36.40 302,063 +0.05(+0.14%)
Sep 23, 2016 35.86 36.54 35.59 36.35 304,041 +0.47(+1.31%)
Sep 22, 2016 35.39 35.98 35.39 35.88 179,292 +0.63(+1.79%)
Sep 21, 2016 35.15 35.37 34.57 35.25 418,594 +0.09(+0.26%)
Sep 20, 2016 36.33 36.33 34.93 35.16 242,111 -1.18(-3.25%)
Sep 19, 2016 35.89 36.35 35.73 36.34 259,662 +0.46(+1.28%)
Sep 16, 2016 36.31 36.31 35.38 35.88 289,311 -0.21(-0.58%)
Sep 15, 2016 35.52 36.28 35.42 36.09 202,085 +0.59(+1.66%)
Sep 14, 2016 35.98 35.98 35.38 35.50 207,410 -0.51(-1.42%)
Sep 13, 2016 36.42 36.42 35.92 36.01 237,977 -0.49(-1.34%)
Sep 12, 2016 35.95 36.56 35.95 36.50 232,651 +0.58(+1.61%)
Sep 09, 2016 36.60 36.60 35.90 35.92 254,722 -0.98(-2.66%)
Sep 08, 2016 36.77 37.46 36.76 36.90 244,311 -0.15(-0.40%)
Sep 07, 2016 37.96 37.96 36.94 37.05 512,635 -1.00(-2.63%)
Sep 06, 2016 38.29 38.42 37.85 38.05 360,327 -0.56(-1.45%)
Sep 02, 2016 38.17 38.61 38.61 38.61 331,600 +0.81(+2.14%)
Sep 01, 2016 38.30 38.43 37.12 37.80 518,109 -0.35(-0.92%)
Aug 31, 2016 38.69 39.10 38.09 38.15 466,176 -0.92(-2.35%)
Aug 30, 2016 38.66 39.62 38.30 39.07 774,400 +0.35(+0.90%)
Aug 29, 2016 44.15 44.15 37.16 38.72 3,088,104 -6.39(-14.17%)
Aug 26, 2016 45.08 45.57 44.76 45.11 125,357 -0.09(-0.20%)
Aug 25, 2016 45.49 45.49 44.72 45.20 154,597 -0.50(-1.09%)
Aug 24, 2016 45.56 45.70 45.04 45.70 181,011 +0.45(+0.99%)
Aug 23, 2016 45.35 45.44 44.90 45.25 191,851 +0.21(+0.47%)
Aug 22, 2016 44.15 45.13 43.84 45.04 254,197 +0.44(+0.99%)
Aug 19, 2016 43.93 44.94 43.28 44.60 273,976 +0.55(+1.25%)
Aug 18, 2016 42.61 44.14 42.61 44.05 271,768 +0.98(+2.28%)
Aug 17, 2016 42.65 43.17 42.40 43.07 349,676 +0.22(+0.51%)
Aug 16, 2016 43.38 43.38 42.78 42.85 242,584 -0.78(-1.79%)
Aug 15, 2016 44.00 44.45 43.51 43.63 245,295 -0.15(-0.34%)
Aug 12, 2016 43.86 44.00 42.65 43.78 773,009 -0.23(-0.52%)
Aug 11, 2016 46.74 46.98 43.84 44.01 384,100 -2.43(-5.23%)
Aug 10, 2016 46.15 46.76 46.07 46.44 204,197 +0.48(+1.04%)
Aug 09, 2016 47.21 47.21 45.11 45.96 445,200 -1.64(-3.45%)
Aug 08, 2016 48.11 48.27 47.33 47.60 177,703 -0.20(-0.42%)
Aug 05, 2016 47.76 48.16 47.46 47.80 167,548 +0.22(+0.46%)
Aug 04, 2016 47.64 48.00 47.25 47.58 111,847 -0.20(-0.42%)
Aug 03, 2016 47.51 47.79 46.85 47.78 114,407 +0.15(+0.31%)
Aug 02, 2016 48.42 48.42 47.50 47.63 101,075 -1.12(-2.30%)
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.