Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 35.64 35.76 35.23 35.26 755,108 -0.20(-0.55%)
Oct 28, 2016 35.39 35.76 35.09 35.46 799,163 +0.12(+0.34%)
Oct 27, 2016 35.63 35.66 35.03 35.33 726,172 -0.14(-0.38%)
Oct 26, 2016 35.38 35.73 35.23 35.47 884,158 -0.13(-0.36%)
Oct 25, 2016 35.91 36.02 35.44 35.60 799,813 -0.38(-1.07%)
Oct 24, 2016 35.93 36.03 35.69 35.98 871,107 +0.30(+0.84%)
Oct 21, 2016 35.75 35.93 35.50 35.68 808,213 -0.48(-1.33%)
Oct 20, 2016 35.79 36.33 35.72 36.16 612,262 +0.13(+0.35%)
Oct 19, 2016 35.64 36.15 35.35 36.03 652,838 +0.53(+1.48%)
Oct 18, 2016 35.34 35.72 35.13 35.51 1,530,702 +0.61(+1.75%)
Oct 17, 2016 35.79 35.79 34.87 34.90 1,573,029 -0.11(-0.32%)
Oct 14, 2016 35.21 35.66 35.01 35.01 1,190,957 +0.15(+0.43%)
Oct 13, 2016 34.89 35.04 34.42 34.86 1,422,969 -0.49(-1.38%)
Oct 12, 2016 35.53 35.58 35.29 35.35 788,877 -0.18(-0.51%)
Oct 11, 2016 35.70 35.80 35.23 35.53 734,342 -0.44(-1.23%)
Oct 10, 2016 36.27 36.61 35.95 35.97 447,883 +0.11(+0.29%)
Oct 07, 2016 36.31 36.37 35.62 35.87 861,863 -0.26(-0.73%)
Oct 06, 2016 35.79 36.20 35.77 36.13 722,386 +0.20(+0.57%)
Oct 05, 2016 35.86 36.37 35.57 35.93 865,166 +0.42(+1.19%)
Oct 04, 2016 36.16 36.33 35.43 35.51 890,904 -0.67(-1.85%)
Oct 03, 2016 36.25 36.35 35.82 36.18 799,567 -0.17(-0.48%)
Sep 30, 2016 36.52 36.93 36.33 36.35 1,016,944 +0.08(+0.21%)
Sep 29, 2016 36.30 36.76 36.15 36.27 1,058,228 -0.23(-0.62%)
Sep 28, 2016 36.25 36.55 35.80 36.50 1,567,239 +0.25(+0.69%)
Sep 27, 2016 35.84 36.31 35.81 36.25 1,010,967 +0.24(+0.67%)
Sep 26, 2016 36.37 36.56 35.98 36.01 709,013 -0.42(-1.15%)
Sep 23, 2016 36.45 36.74 36.23 36.43 981,685 -0.23(-0.63%)
Sep 22, 2016 36.68 36.83 36.56 36.66 723,558 +0.24(+0.66%)
Sep 21, 2016 35.86 36.50 35.77 36.42 994,500 +0.93(+2.62%)
Sep 20, 2016 36.06 36.18 35.49 35.49 1,078,953 -0.33(-0.92%)
Sep 19, 2016 36.20 36.25 35.79 35.82 1,428,734 -0.01(-0.02%)
Sep 16, 2016 35.19 36.17 35.19 35.83 4,798,369 +0.27(+0.76%)
Sep 15, 2016 34.58 35.63 34.51 35.56 2,319,198 +0.70(+2.00%)
Sep 14, 2016 33.80 34.86 33.60 34.86 2,527,134 +1.18(+3.52%)
Sep 13, 2016 34.07 34.39 33.47 33.68 1,648,070 -0.89(-2.58%)
Sep 12, 2016 33.39 34.62 33.29 34.57 1,295,027 +0.94(+2.79%)
Sep 09, 2016 35.22 35.41 33.41 33.63 2,108,884 -1.90(-5.34%)
Sep 08, 2016 35.17 35.55 34.88 35.53 1,430,201 +0.36(+1.02%)
Sep 07, 2016 34.85 35.26 34.78 35.17 794,056 +0.15(+0.43%)
Sep 06, 2016 35.68 35.84 34.88 35.02 696,491 -0.60(-1.68%)
Sep 02, 2016 35.40 35.62 35.62 35.62 1,000,747 +0.61(+1.73%)
Sep 01, 2016 35.24 35.35 34.71 35.01 927,205 -0.18(-0.51%)
Aug 31, 2016 35.35 35.35 34.73 35.19 1,211,337 -0.34(-0.97%)
Aug 30, 2016 35.42 36.14 35.39 35.54 1,132,993 +0.13(+0.36%)
Aug 29, 2016 34.87 35.57 34.87 35.41 1,598,944 +0.50(+1.44%)
Aug 26, 2016 35.63 35.74 34.77 34.91 1,278,016 -0.46(-1.29%)
Aug 25, 2016 35.25 35.63 35.24 35.37 812,063 +0.12(+0.34%)
Aug 24, 2016 36.00 36.08 35.16 35.25 802,328 -0.88(-2.45%)
Aug 23, 2016 36.02 36.36 35.99 36.13 706,571 +0.46(+1.28%)
Aug 22, 2016 35.68 35.86 35.46 35.67 714,207 -0.17(-0.48%)
Aug 19, 2016 35.43 35.92 35.29 35.84 1,023,391 +0.19(+0.55%)
Aug 18, 2016 35.31 35.75 35.25 35.65 720,826 +0.41(+1.17%)
Aug 17, 2016 35.63 35.68 34.84 35.24 1,321,747 -0.40(-1.12%)
Aug 16, 2016 36.31 36.50 35.59 35.64 1,088,495 -0.57(-1.57%)
Aug 15, 2016 35.95 36.42 35.76 36.20 1,135,628 +0.48(+1.34%)
Aug 12, 2016 36.07 36.31 35.61 35.73 1,460,669 -0.52(-1.45%)
Aug 11, 2016 36.00 36.35 35.82 36.25 1,006,904 +0.35(+0.98%)
Aug 10, 2016 36.11 36.23 35.72 35.90 660,326 -0.03(-0.08%)
Aug 09, 2016 36.44 36.49 35.84 35.93 1,152,496 -0.40(-1.09%)
Aug 08, 2016 36.27 36.56 36.08 36.32 884,849 +0.15(+0.41%)
Aug 05, 2016 36.58 36.65 36.14 36.17 1,241,182 -0.10(-0.29%)
Aug 04, 2016 36.10 36.41 35.91 36.28 1,607,484 +0.14(+0.39%)
Aug 03, 2016 34.86 36.62 34.23 36.14 2,925,882 +1.16(+3.32%)
Aug 02, 2016 35.43 35.49 34.65 34.98 1,471,290 -0.46(-1.29%)
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.