Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.01 39.03 38.71 38.89 1,943,800 +0.05(+0.13%)
Oct 28, 2016 39.37 39.37 38.40 38.84 4,655,027 +1.59(+4.27%)
Oct 27, 2016 37.81 38.01 37.25 37.25 2,175,449 +0.19(+0.51%)
Oct 26, 2016 36.85 37.24 36.81 37.06 1,835,837 -0.33(-0.88%)
Oct 25, 2016 37.76 37.53 37.16 37.39 3,604,176 -0.37(-0.98%)
Oct 24, 2016 37.83 37.88 37.60 37.76 1,216,344 +0.01(+0.03%)
Oct 21, 2016 37.66 37.86 37.60 37.75 2,046,302 -0.32(-0.84%)
Oct 20, 2016 37.85 38.28 37.80 38.07 2,272,655 +0.55(+1.47%)
Oct 19, 2016 37.66 37.79 37.48 37.52 1,526,806 -0.21(-0.56%)
Oct 18, 2016 37.82 37.97 37.72 37.73 3,901,951 +0.38(+1.02%)
Oct 17, 2016 37.57 37.58 37.28 37.35 2,024,179 -0.40(-1.06%)
Oct 14, 2016 37.98 38.11 37.64 37.75 2,767,018 +0.02(+0.05%)
Oct 13, 2016 37.22 37.86 37.20 37.73 5,585,951 -0.22(-0.58%)
Oct 12, 2016 37.70 37.96 37.57 37.95 4,841,290 -0.27(-0.71%)
Oct 11, 2016 38.59 38.64 38.16 38.22 4,276,287 -0.44(-1.14%)
Oct 10, 2016 38.64 38.86 38.64 38.66 1,544,621 +0.13(+0.34%)
Oct 07, 2016 38.69 38.75 38.19 38.53 1,609,571 +0.02(+0.05%)
Oct 06, 2016 38.33 38.54 38.21 38.51 2,842,039 -0.05(-0.13%)
Oct 05, 2016 38.62 38.67 38.41 38.56 1,387,666 +0.16(+0.42%)
Oct 04, 2016 38.80 38.88 38.30 38.40 2,679,657 +0.08(+0.21%)
Oct 03, 2016 38.31 38.40 38.17 38.32 1,356,425 +0.13(+0.34%)
Sep 30, 2016 37.88 38.29 37.67 38.19 2,661,648 +0.36(+0.95%)
Sep 29, 2016 38.39 38.48 37.71 37.83 7,277,906 -0.84(-2.17%)
Sep 28, 2016 38.39 38.69 38.19 38.67 4,905,399 +0.52(+1.36%)
Sep 27, 2016 37.89 38.24 37.83 38.15 1,681,309 +0.11(+0.29%)
Sep 26, 2016 38.11 38.15 37.92 38.04 1,794,701 -0.31(-0.81%)
Sep 23, 2016 38.30 38.54 38.28 38.35 1,086,862 -0.22(-0.57%)
Sep 22, 2016 38.74 38.90 38.39 38.57 2,606,995 +0.19(+0.50%)
Sep 21, 2016 38.85 38.93 37.93 38.38 3,078,237 -0.59(-1.51%)
Sep 20, 2016 39.17 39.21 38.92 38.97 952,419 +0.27(+0.70%)
Sep 19, 2016 38.93 39.00 38.66 38.70 1,135,402 +0.27(+0.70%)
Sep 16, 2016 38.57 38.62 38.33 38.43 2,016,914 -0.49(-1.26%)
Sep 15, 2016 38.74 39.04 38.60 38.92 3,159,045 -0.30(-0.76%)
Sep 14, 2016 39.07 39.54 39.06 39.22 2,294,933 +0.03(+0.08%)
Sep 13, 2016 39.39 39.50 38.94 39.19 6,683,609 -0.63(-1.58%)
Sep 12, 2016 39.19 39.86 38.85 39.82 6,991,331 +0.63(+1.61%)
Sep 09, 2016 39.67 39.68 39.19 39.19 2,354,721 -0.90(-2.24%)
Sep 08, 2016 39.93 40.18 39.86 40.09 2,797,399 +0.49(+1.24%)
Sep 07, 2016 39.37 39.63 39.33 39.60 935,437 +0.22(+0.56%)
Sep 06, 2016 39.10 39.44 39.10 39.38 1,110,634 +0.20(+0.51%)
Sep 02, 2016 39.27 39.18 39.18 39.18 1,288,000 +0.77(+2.00%)
Sep 01, 2016 38.33 38.52 38.17 38.41 2,106,302 -0.06(-0.16%)
Aug 31, 2016 38.51 38.56 38.31 38.47 1,617,331 -0.31(-0.80%)
Aug 30, 2016 38.78 38.99 38.75 38.78 1,149,972 -0.15(-0.39%)
Aug 29, 2016 38.73 39.01 38.71 38.93 1,337,589 +0.14(+0.36%)
Aug 26, 2016 38.91 39.20 38.51 38.79 2,139,080 +0.34(+0.88%)
Aug 25, 2016 38.67 38.75 38.37 38.45 1,652,336 -0.22(-0.57%)
Aug 24, 2016 39.08 39.24 38.58 38.67 2,444,965 -0.38(-0.97%)
Aug 23, 2016 38.99 39.26 38.89 39.05 5,765,280 -0.35(-0.89%)
Aug 22, 2016 39.27 39.65 39.24 39.40 2,226,661 -0.27(-0.68%)
Aug 19, 2016 39.28 39.73 39.16 39.67 1,112,246 -0.09(-0.23%)
Aug 18, 2016 39.48 39.83 39.47 39.76 724,604 +0.01(+0.03%)
Aug 17, 2016 39.79 39.93 39.53 39.75 1,210,731 -0.15(-0.38%)
Aug 16, 2016 39.98 40.21 39.87 39.90 876,600 -0.13(-0.32%)
Aug 15, 2016 40.08 40.32 40.03 40.03 644,487 -0.13(-0.32%)
Aug 12, 2016 40.26 40.32 40.06 40.16 1,329,169 -0.13(-0.32%)
Aug 11, 2016 40.03 40.31 39.96 40.29 898,154 +0.46(+1.15%)
Aug 10, 2016 39.98 40.04 39.64 39.83 1,537,416 -0.68(-1.68%)
Aug 09, 2016 40.25 40.60 40.23 40.51 918,616 +0.45(+1.12%)
Aug 08, 2016 40.16 40.24 39.98 40.06 1,347,968 -0.26(-0.64%)
Aug 05, 2016 40.02 40.32 39.92 40.32 2,250,108 -0.06(-0.15%)
Aug 04, 2016 40.43 40.68 40.28 40.38 2,392,386 -0.57(-1.39%)
Aug 03, 2016 40.66 41.08 40.64 40.95 2,208,320 -0.62(-1.49%)
Aug 02, 2016 41.75 41.89 41.35 41.57 3,130,375 -0.92(-2.17%)
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.