Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 35.63 35.95 35.45 35.59 67,207,528 -0.07(-0.20%)
Sep 29, 2016 36.32 36.38 35.54 35.66 56,223,204 -0.76(-2.07%)
Sep 28, 2016 36.46 36.56 36.14 36.42 34,981,068 +0.18(+0.49%)
Sep 27, 2016 36.00 36.25 35.90 36.24 30,273,486 +0.17(+0.47%)
Sep 26, 2016 36.47 36.57 35.89 36.07 38,486,372 -0.69(-1.88%)
Sep 23, 2016 36.57 36.90 36.52 36.77 35,718,224 +0.02(+0.04%)
Sep 22, 2016 36.84 37.07 36.47 36.75 45,985,868 -0.09(-0.24%)
Sep 21, 2016 37.38 37.41 36.44 36.84 80,275,208 -0.59(-1.57%)
Sep 20, 2016 37.90 37.94 37.07 37.43 64,072,740 +0.44(+1.20%)
Sep 19, 2016 36.67 37.21 36.56 36.98 41,750,460 +0.47(+1.28%)
Sep 16, 2016 36.73 36.87 36.37 36.52 64,532,208 -0.58(-1.56%)
Sep 15, 2016 37.07 37.26 36.32 37.10 76,124,024 -0.30(-0.80%)
Sep 14, 2016 37.84 38.25 37.38 37.39 55,782,372 -0.35(-0.94%)
Sep 13, 2016 38.42 38.47 37.39 37.75 73,381,848 -1.27(-3.26%)
Sep 12, 2016 38.88 39.10 38.57 39.02 44,273,688 -0.14(-0.37%)
Sep 09, 2016 39.78 40.08 39.16 39.16 39,993,668 -0.95(-2.36%)
Sep 08, 2016 40.04 40.18 39.84 40.11 17,622,462 +0.10(+0.26%)
Sep 07, 2016 40.02 40.21 39.91 40.01 15,472,838 -0.18(-0.44%)
Sep 06, 2016 40.64 40.65 39.89 40.18 27,160,974 -0.45(-1.11%)
Sep 02, 2016 40.55 40.63 40.63 40.63 15,779,926 +0.10(+0.24%)
Sep 01, 2016 40.93 40.99 40.28 40.54 21,170,580 -0.30(-0.73%)
Aug 31, 2016 40.75 40.93 40.38 40.83 30,518,042 +0.14(+0.36%)
Aug 30, 2016 39.97 40.70 39.93 40.69 31,167,424 +0.85(+2.14%)
Aug 29, 2016 39.19 39.99 39.14 39.84 26,375,088 +0.84(+2.16%)
Aug 26, 2016 39.05 39.26 38.81 38.99 19,317,172 +0.10(+0.27%)
Aug 25, 2016 39.08 39.14 38.82 38.89 16,970,534 -0.20(-0.51%)
Aug 24, 2016 38.98 39.20 38.86 39.09 20,298,220 +0.18(+0.45%)
Aug 23, 2016 39.10 39.19 38.90 38.91 19,196,224 -0.18(-0.45%)
Aug 22, 2016 39.10 39.18 38.98 39.09 11,460,983 -0.02(-0.04%)
Aug 19, 2016 38.94 39.17 38.74 39.11 15,622,831 +0.10(+0.25%)
Aug 18, 2016 38.98 39.11 38.85 39.01 15,164,352 -0.06(-0.16%)
Aug 17, 2016 38.88 39.11 38.83 39.07 16,251,255 +0.14(+0.35%)
Aug 16, 2016 38.71 39.06 38.63 38.94 17,364,402 +0.14(+0.35%)
Aug 15, 2016 38.62 38.86 38.61 38.80 14,628,775 +0.30(+0.77%)
Aug 12, 2016 38.62 38.65 38.45 38.50 16,456,050 -0.27(-0.70%)
Aug 11, 2016 38.77 38.98 38.52 38.78 18,181,092 +0.05(+0.12%)
Aug 10, 2016 39.24 39.33 38.64 38.73 20,879,012 -0.60(-1.53%)
Aug 09, 2016 39.40 39.51 39.23 39.33 13,000,356 +0.02(+0.04%)
Aug 08, 2016 39.21 39.43 39.18 39.31 18,501,478 +0.18(+0.47%)
Aug 05, 2016 38.90 39.15 38.69 39.13 23,718,064 +0.68(+1.76%)
Aug 04, 2016 38.26 38.58 38.24 38.45 18,240,644 +0.22(+0.57%)
Aug 03, 2016 38.04 38.29 38.04 38.24 18,553,636 +0.20(+0.53%)
Aug 02, 2016 38.00 38.14 37.79 38.04 21,360,518 -0.09(-0.23%)
Aug 01, 2016 38.26 38.32 37.98 38.12 20,098,432 -0.13(-0.33%)
Jul 29, 2016 38.24 38.41 38.24 38.25 16,442,975 -0.13(-0.33%)
Jul 28, 2016 38.23 38.45 38.02 38.38 15,754,348 +0.10(+0.27%)
Jul 27, 2016 38.24 38.45 38.10 38.28 22,431,214 +0.02(+0.06%)
Jul 26, 2016 38.30 38.41 38.12 38.25 20,228,250 -0.12(-0.31%)
Jul 25, 2016 38.47 38.48 38.16 38.37 15,202,075 -0.16(-0.41%)
Jul 22, 2016 38.53 38.56 38.36 38.53 17,040,996 +0.02(+0.04%)
Jul 21, 2016 38.79 38.92 38.51 38.51 19,988,462 -0.25(-0.64%)
Jul 20, 2016 38.75 38.83 38.59 38.76 20,777,032 +0.19(+0.50%)
Jul 19, 2016 38.34 38.71 38.31 38.57 20,043,266 +0.07(+0.19%)
Jul 18, 2016 38.12 38.54 38.10 38.50 30,270,194 +0.45(+1.19%)
Jul 15, 2016 38.95 38.98 37.80 38.04 44,044,212 -0.98(-2.51%)
Jul 14, 2016 39.11 39.19 38.81 39.02 22,036,302 +0.53(+1.39%)
Jul 13, 2016 38.52 38.65 38.26 38.49 18,041,290 -0.06(-0.17%)
Jul 12, 2016 38.61 38.78 38.45 38.55 18,893,210 +0.22(+0.56%)
Jul 11, 2016 38.36 38.63 38.23 38.34 20,075,276 +0.23(+0.61%)
Jul 08, 2016 37.84 38.21 37.32 38.11 24,800,100 +0.79(+2.12%)
Jul 07, 2016 37.14 37.65 37.03 37.32 22,505,558 +0.12(+0.32%)
Jul 06, 2016 36.59 37.21 36.44 37.20 23,857,344 +0.35(+0.95%)
Jul 05, 2016 37.24 37.29 36.53 36.85 27,856,726 -0.65(-1.74%)
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.