Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.78 39.21 38.67 38.91 2,903,371 +0.13(+0.34%)
Oct 28, 2016 38.44 39.30 38.44 38.78 3,985,214 +0.30(+0.78%)
Oct 27, 2016 39.40 39.41 38.36 38.48 3,697,628 -0.81(-2.06%)
Oct 26, 2016 39.04 39.50 38.80 39.29 2,526,305 +0.03(+0.08%)
Oct 25, 2016 39.34 39.50 38.76 39.26 3,581,854 -0.20(-0.51%)
Oct 24, 2016 39.66 39.78 39.20 39.46 2,491,755 +0.00(+0.00%)
Oct 21, 2016 39.29 39.63 39.18 39.46 2,241,877 -0.02(-0.05%)
Oct 20, 2016 39.46 39.89 39.40 39.48 3,167,190 -0.07(-0.18%)
Oct 19, 2016 39.62 39.65 39.00 39.55 3,616,154 +0.13(+0.33%)
Oct 18, 2016 39.77 39.94 39.35 39.42 3,410,427 -0.05(-0.13%)
Oct 17, 2016 39.16 40.10 38.72 39.47 5,257,016 +0.16(+0.41%)
Oct 14, 2016 39.82 40.21 39.29 39.31 4,653,066 -0.52(-1.31%)
Oct 13, 2016 39.45 39.98 38.76 39.83 6,619,945 +0.06(+0.15%)
Oct 12, 2016 38.84 39.98 38.64 39.77 6,872,525 +1.44(+3.76%)
Oct 11, 2016 38.80 39.03 38.30 38.33 3,879,116 -0.58(-1.49%)
Oct 10, 2016 39.18 39.59 38.70 38.91 3,556,304 +0.01(+0.03%)
Oct 07, 2016 38.43 39.25 38.20 38.90 6,886,269 +0.72(+1.89%)
Oct 06, 2016 37.73 38.28 37.62 38.18 3,664,466 +0.29(+0.77%)
Oct 05, 2016 38.12 38.38 37.89 37.89 3,638,038 -0.09(-0.24%)
Oct 04, 2016 38.18 38.72 37.88 37.98 2,855,006 -0.20(-0.52%)
Oct 03, 2016 38.15 38.55 37.87 38.18 3,608,509 +0.00(+0.00%)
Sep 30, 2016 37.66 38.44 37.51 38.18 4,876,216 +0.77(+2.06%)
Sep 29, 2016 37.72 38.07 37.38 37.41 3,201,378 -0.27(-0.72%)
Sep 28, 2016 38.25 38.25 37.45 37.68 4,270,319 -0.57(-1.49%)
Sep 27, 2016 37.65 38.31 37.60 38.25 3,479,584 +0.74(+1.97%)
Sep 26, 2016 37.84 37.98 37.45 37.51 4,475,683 -0.48(-1.26%)
Sep 23, 2016 38.32 38.77 37.88 37.99 3,930,193 -0.48(-1.25%)
Sep 22, 2016 38.46 38.87 38.35 38.47 3,784,495 +0.20(+0.52%)
Sep 21, 2016 38.09 38.28 37.73 38.27 2,954,742 +0.45(+1.19%)
Sep 20, 2016 38.21 38.38 37.77 37.82 3,642,408 -0.32(-0.84%)
Sep 19, 2016 38.10 38.45 38.03 38.14 5,647,395 +0.14(+0.37%)
Sep 16, 2016 37.66 38.08 37.47 38.00 5,390,008 +0.32(+0.85%)
Sep 15, 2016 37.48 37.96 37.22 37.68 4,556,488 +0.02(+0.05%)
Sep 14, 2016 37.50 38.04 37.22 37.66 5,912,879 +0.19(+0.51%)
Sep 13, 2016 37.20 38.02 37.11 37.47 6,179,685 +0.18(+0.48%)
Sep 12, 2016 36.64 37.46 36.51 37.29 5,764,032 +0.42(+1.14%)
Sep 09, 2016 37.27 37.73 36.87 36.87 5,065,852 -1.05(-2.77%)
Sep 08, 2016 38.44 38.50 37.81 37.92 6,200,306 -0.67(-1.74%)
Sep 07, 2016 38.31 38.64 38.17 38.59 5,915,233 +0.35(+0.92%)
Sep 06, 2016 38.65 38.81 38.05 38.24 4,069,587 -0.51(-1.32%)
Sep 02, 2016 38.54 38.75 38.75 38.75 3,621,500 +0.21(+0.54%)
Sep 01, 2016 38.55 38.78 37.97 38.54 5,317,436 +0.06(+0.16%)
Aug 31, 2016 38.93 39.06 38.23 38.48 6,063,736 -0.42(-1.08%)
Aug 30, 2016 39.02 39.31 38.90 38.90 3,772,598 -0.12(-0.31%)
Aug 29, 2016 39.46 39.51 38.87 39.02 5,674,582 -0.46(-1.17%)
Aug 26, 2016 39.72 39.78 39.24 39.48 5,538,967 -0.03(-0.08%)
Aug 25, 2016 38.99 39.59 38.67 39.51 7,798,402 +0.01(+0.03%)
Aug 24, 2016 39.20 40.58 38.97 39.50 20,952,687 +0.27(+0.69%)
Aug 23, 2016 38.36 39.36 37.66 39.23 40,455,897 +6.43(+19.60%)
Aug 22, 2016 32.63 33.59 32.48 32.80 11,421,665 +0.21(+0.64%)
Aug 19, 2016 32.84 32.86 32.20 32.59 7,096,413 -0.61(-1.84%)
Aug 18, 2016 33.50 33.59 32.95 33.20 5,328,607 -0.10(-0.30%)
Aug 17, 2016 33.47 33.68 32.80 33.30 6,475,349 -1.01(-2.94%)
Aug 16, 2016 34.50 34.58 34.26 34.31 2,948,228 -0.20(-0.58%)
Aug 15, 2016 34.22 34.97 34.10 34.51 4,798,155 -0.36(-1.03%)
Aug 12, 2016 34.47 35.46 34.26 34.87 6,463,013 +0.25(+0.72%)
Aug 11, 2016 34.20 34.78 34.09 34.62 4,739,755 +0.89(+2.64%)
Aug 10, 2016 33.75 34.04 33.59 33.73 3,293,861 +0.17(+0.51%)
Aug 09, 2016 34.12 34.29 33.53 33.56 3,996,948 -0.58(-1.70%)
Aug 08, 2016 34.35 34.59 34.11 34.14 3,387,573 -0.11(-0.32%)
Aug 05, 2016 33.66 34.26 33.61 34.25 4,218,293 +0.80(+2.39%)
Aug 04, 2016 33.40 33.86 33.19 33.45 2,722,104 +0.04(+0.12%)
Aug 03, 2016 32.65 33.47 32.02 33.41 4,113,477 +0.55(+1.67%)
Aug 02, 2016 33.50 33.50 32.55 32.86 4,718,835 -0.61(-1.82%)
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.