Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.94 34.08 33.62 34.05 768,149 +0.20(+0.58%)
Oct 28, 2016 33.49 34.26 33.29 33.85 1,285,403 +0.36(+1.08%)
Oct 27, 2016 33.95 34.14 33.26 33.49 1,242,814 -0.47(-1.39%)
Oct 26, 2016 34.17 34.58 33.96 33.96 1,367,707 -0.42(-1.23%)
Oct 25, 2016 34.89 35.05 34.37 34.38 1,172,351 -0.86(-2.43%)
Oct 24, 2016 35.42 35.52 34.95 35.24 614,805 +0.19(+0.54%)
Oct 21, 2016 34.86 35.07 34.53 35.05 1,015,587 +0.05(+0.16%)
Oct 20, 2016 35.14 35.15 34.89 35.00 719,660 -0.14(-0.40%)
Oct 19, 2016 35.02 35.18 34.50 35.14 1,239,474 +0.14(+0.40%)
Oct 18, 2016 35.00 35.19 34.88 35.00 967,902 +0.22(+0.63%)
Oct 17, 2016 35.15 35.37 34.64 34.78 1,401,207 -0.38(-1.07%)
Oct 14, 2016 35.55 35.66 35.08 35.15 1,302,656 -0.32(-0.91%)
Oct 13, 2016 36.28 36.35 35.43 35.48 1,013,281 -0.96(-2.65%)
Oct 12, 2016 36.20 36.60 36.09 36.44 878,974 +0.37(+1.02%)
Oct 11, 2016 36.42 36.46 35.84 36.07 921,993 -0.40(-1.10%)
Oct 10, 2016 36.95 37.18 36.44 36.47 837,445 -0.48(-1.30%)
Oct 07, 2016 36.82 37.27 36.52 36.95 690,128 +0.17(+0.47%)
Oct 06, 2016 36.29 36.80 36.07 36.78 768,885 +0.28(+0.77%)
Oct 05, 2016 37.09 37.19 36.48 36.50 1,112,159 -0.35(-0.96%)
Oct 04, 2016 37.51 37.54 36.74 36.85 1,413,930 -0.66(-1.76%)
Oct 03, 2016 37.31 37.66 37.16 37.51 1,211,722 +0.05(+0.13%)
Sep 30, 2016 37.80 38.02 37.44 37.46 1,234,149 -0.05(-0.13%)
Sep 29, 2016 36.90 37.58 36.85 37.51 1,561,026 +0.81(+2.20%)
Sep 28, 2016 37.30 37.33 36.33 36.70 1,575,123 -0.49(-1.33%)
Sep 27, 2016 36.40 37.25 36.38 37.19 1,449,684 +0.93(+2.57%)
Sep 26, 2016 36.10 36.41 35.91 36.26 1,133,798 -0.22(-0.60%)
Sep 23, 2016 37.15 37.62 36.16 36.48 1,114,679 -1.04(-2.76%)
Sep 22, 2016 37.77 38.24 37.21 37.52 1,500,174 -0.15(-0.40%)
Sep 21, 2016 36.98 37.75 36.94 37.66 1,348,455 +0.64(+1.72%)
Sep 20, 2016 37.14 37.37 36.74 37.03 1,223,262 +0.16(+0.43%)
Sep 19, 2016 37.28 37.52 36.62 36.87 1,499,349 -0.22(-0.59%)
Sep 16, 2016 37.52 37.66 37.02 37.09 2,061,680 -0.49(-1.29%)
Sep 15, 2016 37.31 37.59 36.97 37.58 908,429 +0.29(+0.78%)
Sep 14, 2016 37.17 37.57 35.95 37.29 1,043,529 +0.11(+0.30%)
Sep 13, 2016 38.06 38.06 37.10 37.18 1,227,049 -1.02(-2.67%)
Sep 12, 2016 37.66 38.31 37.65 38.20 1,216,061 +0.31(+0.83%)
Sep 09, 2016 38.17 38.38 37.88 37.88 1,824,154 -0.67(-1.75%)
Sep 08, 2016 38.50 38.79 38.35 38.56 918,195 -0.20(-0.53%)
Sep 07, 2016 38.35 38.83 38.10 38.76 1,006,784 +0.14(+0.37%)
Sep 06, 2016 38.95 39.07 38.36 38.62 1,388,426 -0.35(-0.90%)
Sep 02, 2016 38.84 38.97 38.97 38.97 1,166,195 +0.38(+0.99%)
Sep 01, 2016 38.42 39.01 38.24 38.59 1,185,935 +0.06(+0.16%)
Aug 31, 2016 39.08 39.29 38.23 38.53 1,751,130 -0.54(-1.38%)
Aug 30, 2016 40.01 40.24 38.86 39.07 1,631,553 -0.95(-2.36%)
Aug 29, 2016 39.87 40.53 39.51 40.01 2,352,838 +0.51(+1.29%)
Aug 26, 2016 42.55 42.96 39.15 39.50 5,851,739 -1.85(-4.48%)
Aug 25, 2016 42.13 42.96 40.22 41.36 4,231,940 -1.86(-4.30%)
Aug 24, 2016 42.96 43.33 42.64 43.21 1,665,067 -0.19(-0.43%)
Aug 23, 2016 41.75 43.76 41.75 43.40 2,149,523 +1.77(+4.24%)
Aug 22, 2016 41.58 41.81 41.21 41.64 867,097 -0.12(-0.28%)
Aug 19, 2016 42.40 42.54 41.46 41.75 1,734,126 -0.81(-1.91%)
Aug 18, 2016 42.75 42.86 42.27 42.57 717,986 -0.01(-0.02%)
Aug 17, 2016 42.75 43.10 42.20 42.57 690,382 -0.33(-0.76%)
Aug 16, 2016 43.39 43.43 42.76 42.90 897,863 -0.66(-1.51%)
Aug 15, 2016 43.17 43.98 43.02 43.56 1,198,397 +0.39(+0.90%)
Aug 12, 2016 42.96 43.18 42.42 43.17 1,040,071 +0.36(+0.84%)
Aug 11, 2016 42.53 43.67 42.17 42.81 1,721,165 +0.65(+1.54%)
Aug 10, 2016 41.95 42.39 41.54 42.16 598,221 +0.27(+0.63%)
Aug 09, 2016 41.81 42.47 41.06 41.89 973,350 -0.05(-0.13%)
Aug 08, 2016 42.18 42.51 41.85 41.95 1,085,260 +0.05(+0.13%)
Aug 05, 2016 41.28 42.61 41.22 41.89 1,283,587 +0.83(+2.02%)
Aug 04, 2016 40.93 41.53 40.87 41.07 755,368 +0.08(+0.19%)
Aug 03, 2016 39.57 41.00 38.86 40.99 1,481,223 +1.01(+2.52%)
Aug 02, 2016 41.79 42.03 39.95 39.98 2,329,742 -2.27(-5.38%)
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.