Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.35 34.21 33.32 33.90 2,654,524 +0.68(+2.06%)
Oct 28, 2016 33.16 33.39 33.07 33.21 2,815,634 -0.05(-0.15%)
Oct 27, 2016 33.39 33.61 33.12 33.26 2,579,689 -0.23(-0.70%)
Oct 26, 2016 33.45 33.67 33.20 33.49 2,528,019 +0.03(+0.10%)
Oct 25, 2016 33.19 33.47 33.17 33.46 1,608,568 +0.18(+0.56%)
Oct 24, 2016 33.26 33.40 33.02 33.28 1,766,256 +0.18(+0.53%)
Oct 21, 2016 33.09 33.22 32.88 33.10 1,435,285 -0.15(-0.46%)
Oct 20, 2016 33.35 33.67 33.17 33.25 2,248,796 -0.01(-0.02%)
Oct 19, 2016 33.24 33.40 33.01 33.26 2,659,413 -0.05(-0.14%)
Oct 18, 2016 33.11 33.46 32.83 33.31 2,111,714 +0.31(+0.93%)
Oct 17, 2016 32.83 33.04 32.77 33.00 1,580,361 +0.27(+0.84%)
Oct 14, 2016 32.75 33.06 32.58 32.73 1,802,656 -0.12(-0.37%)
Oct 13, 2016 32.54 33.16 32.47 32.85 2,756,375 +0.35(+1.09%)
Oct 12, 2016 32.22 32.60 32.21 32.50 1,930,485 +0.24(+0.75%)
Oct 11, 2016 32.53 32.64 32.19 32.26 2,610,127 -0.40(-1.23%)
Oct 10, 2016 32.50 32.71 32.40 32.66 2,128,314 +0.28(+0.87%)
Oct 07, 2016 32.79 33.09 32.34 32.38 2,172,645 -0.15(-0.47%)
Oct 06, 2016 32.35 32.64 32.17 32.53 2,231,875 +0.06(+0.17%)
Oct 05, 2016 32.58 32.95 32.29 32.47 3,049,546 -0.06(-0.20%)
Oct 04, 2016 33.25 33.29 32.35 32.54 2,601,208 -0.76(-2.27%)
Oct 03, 2016 33.71 33.71 33.07 33.29 1,623,642 -0.49(-1.45%)
Sep 30, 2016 34.08 34.31 33.55 33.78 2,753,628 -0.24(-0.71%)
Sep 29, 2016 34.47 34.47 33.76 34.02 2,327,694 -0.55(-1.60%)
Sep 28, 2016 34.76 34.90 34.23 34.58 2,287,255 -0.21(-0.60%)
Sep 27, 2016 35.50 35.74 34.74 34.79 2,582,668 -0.61(-1.73%)
Sep 26, 2016 35.28 35.50 35.12 35.40 2,497,664 +0.12(+0.34%)
Sep 23, 2016 35.06 35.56 34.97 35.28 3,002,372 +0.09(+0.25%)
Sep 22, 2016 35.25 35.30 34.92 35.19 2,373,450 +0.13(+0.37%)
Sep 21, 2016 34.31 35.07 34.25 35.06 2,468,527 +0.72(+2.11%)
Sep 20, 2016 34.59 34.68 34.32 34.34 1,735,887 -0.09(-0.26%)
Sep 19, 2016 34.23 34.47 34.10 34.43 1,810,024 +0.39(+1.13%)
Sep 16, 2016 33.57 34.10 33.38 34.04 3,740,689 +0.36(+1.07%)
Sep 15, 2016 33.45 33.69 33.30 33.68 2,622,175 +0.16(+0.48%)
Sep 14, 2016 33.48 33.68 33.31 33.52 3,133,310 +0.23(+0.68%)
Sep 13, 2016 33.64 33.65 33.08 33.29 5,102,753 -0.37(-1.10%)
Sep 12, 2016 33.23 33.74 33.12 33.66 2,740,160 +0.44(+1.33%)
Sep 09, 2016 34.19 34.21 33.18 33.22 2,516,494 -1.30(-3.77%)
Sep 08, 2016 34.31 34.61 34.29 34.52 1,439,323 +0.07(+0.21%)
Sep 07, 2016 34.38 34.55 34.16 34.45 2,275,094 +0.03(+0.09%)
Sep 06, 2016 34.15 34.52 34.08 34.42 1,950,526 +0.39(+1.16%)
Sep 02, 2016 33.69 34.02 34.02 34.02 1,542,966 +0.37(+1.10%)
Sep 01, 2016 33.73 33.78 33.55 33.65 1,836,387 -0.10(-0.29%)
Aug 31, 2016 33.53 33.79 33.36 33.75 2,207,752 +0.14(+0.43%)
Aug 30, 2016 33.98 34.19 33.57 33.61 1,802,773 -0.43(-1.28%)
Aug 29, 2016 33.84 34.15 33.84 34.04 1,769,745 +0.31(+0.91%)
Aug 26, 2016 34.62 34.72 33.69 33.73 2,411,582 -0.81(-2.35%)
Aug 25, 2016 34.48 34.61 34.40 34.55 1,395,118 +0.08(+0.23%)
Aug 24, 2016 34.43 34.52 34.13 34.47 1,720,356 +0.03(+0.09%)
Aug 23, 2016 34.72 34.94 34.43 34.43 1,565,957 -0.29(-0.83%)
Aug 22, 2016 34.68 34.88 34.58 34.72 1,545,787 +0.10(+0.28%)
Aug 19, 2016 34.86 34.99 34.35 34.63 2,451,722 -0.41(-1.17%)
Aug 18, 2016 34.58 35.04 34.55 35.04 2,603,361 +0.43(+1.26%)
Aug 17, 2016 33.94 34.67 33.71 34.60 3,240,155 +0.59(+1.73%)
Aug 16, 2016 34.52 34.59 34.02 34.02 3,572,997 -0.57(-1.65%)
Aug 15, 2016 35.26 35.39 34.58 34.59 2,397,648 -0.68(-1.94%)
Aug 12, 2016 35.31 35.58 35.23 35.27 1,770,283 +0.11(+0.32%)
Aug 11, 2016 35.13 35.25 35.02 35.16 2,049,526 -0.02(-0.07%)
Aug 10, 2016 35.13 35.28 35.05 35.18 1,495,525 +0.08(+0.23%)
Aug 09, 2016 34.99 35.30 34.94 35.10 1,636,279 +0.08(+0.23%)
Aug 08, 2016 35.17 35.37 34.93 35.02 2,093,402 -0.11(-0.32%)
Aug 05, 2016 35.53 35.53 35.08 35.13 3,636,865 -0.51(-1.42%)
Aug 04, 2016 35.54 35.90 35.45 35.64 1,811,362 +0.15(+0.43%)
Aug 03, 2016 36.02 36.11 35.34 35.49 2,456,321 -0.47(-1.32%)
Aug 02, 2016 35.92 36.07 35.68 35.96 1,979,538 -0.10(-0.27%)
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.