Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.76 37.69 36.55 37.47 32,205,660 +1.13(+3.12%)
Sep 29, 2016 37.13 37.61 36.03 36.34 35,354,768 -0.85(-2.28%)
Sep 28, 2016 36.96 37.22 36.58 37.19 19,992,630 +0.40(+1.08%)
Sep 27, 2016 36.12 36.88 35.83 36.79 20,372,852 +0.38(+1.05%)
Sep 26, 2016 36.90 37.00 36.36 36.41 28,540,646 -1.00(-2.67%)
Sep 23, 2016 37.31 37.66 37.16 37.41 18,644,994 +0.03(+0.08%)
Sep 22, 2016 37.28 37.53 37.09 37.38 20,477,644 +0.17(+0.45%)
Sep 21, 2016 37.29 37.51 36.72 37.21 20,928,278 +0.29(+0.77%)
Sep 20, 2016 37.32 37.44 36.85 36.93 17,329,034 -0.04(-0.11%)
Sep 19, 2016 36.99 37.48 36.90 36.97 16,081,268 +0.14(+0.39%)
Sep 16, 2016 36.97 37.12 36.69 36.82 31,282,892 -0.53(-1.42%)
Sep 15, 2016 37.09 37.55 36.97 37.35 17,903,556 +0.26(+0.71%)
Sep 14, 2016 37.20 37.64 37.04 37.09 24,927,724 -0.13(-0.36%)
Sep 13, 2016 37.21 37.52 36.98 37.23 25,061,440 -0.69(-1.82%)
Sep 12, 2016 37.01 37.98 36.76 37.92 27,819,358 +0.49(+1.31%)
Sep 09, 2016 38.01 38.22 37.43 37.43 25,796,946 -0.49(-1.30%)
Sep 08, 2016 37.66 38.14 37.55 37.92 19,969,462 +0.25(+0.65%)
Sep 07, 2016 37.29 37.80 37.18 37.67 17,154,076 +0.15(+0.40%)
Sep 06, 2016 37.70 37.81 37.01 37.52 22,241,516 -0.17(-0.46%)
Sep 02, 2016 37.69 37.70 37.70 37.70 20,534,854 +0.12(+0.32%)
Sep 01, 2016 37.94 38.11 37.10 37.58 24,453,820 -0.30(-0.80%)
Aug 31, 2016 38.05 38.23 37.49 37.88 26,246,804 -0.13(-0.33%)
Aug 30, 2016 37.50 38.03 37.47 38.01 22,062,162 +0.51(+1.35%)
Aug 29, 2016 37.44 37.84 37.38 37.50 21,037,192 +0.12(+0.32%)
Aug 26, 2016 37.16 37.48 37.05 37.38 29,414,586 +0.31(+0.83%)
Aug 25, 2016 36.90 37.15 36.87 37.07 20,819,448 +0.05(+0.13%)
Aug 24, 2016 37.00 37.38 36.93 37.02 20,231,684 +0.06(+0.15%)
Aug 23, 2016 37.21 37.34 36.97 36.97 16,819,760 -0.06(-0.15%)
Aug 22, 2016 36.83 37.09 36.70 37.02 13,873,091 +0.10(+0.28%)
Aug 19, 2016 36.77 36.97 36.51 36.92 15,385,862 +0.02(+0.06%)
Aug 18, 2016 36.95 37.05 36.66 36.89 17,884,662 -0.10(-0.28%)
Aug 17, 2016 36.90 37.13 36.80 37.00 22,559,320 +0.01(+0.02%)
Aug 16, 2016 36.70 37.12 36.60 36.99 19,159,890 +0.18(+0.50%)
Aug 15, 2016 36.35 36.89 36.35 36.81 15,442,502 +0.64(+1.78%)
Aug 12, 2016 36.03 36.18 35.88 36.16 15,720,193 -0.12(-0.33%)
Aug 11, 2016 36.11 36.43 35.93 36.28 18,677,392 +0.22(+0.62%)
Aug 10, 2016 36.34 36.42 36.01 36.06 20,878,814 -0.36(-0.98%)
Aug 09, 2016 36.46 36.59 36.24 36.42 15,379,574 -0.05(-0.13%)
Aug 08, 2016 36.36 36.62 36.09 36.47 21,248,986 +0.19(+0.52%)
Aug 05, 2016 35.41 36.28 35.32 36.28 36,004,104 +1.49(+4.29%)
Aug 04, 2016 34.70 34.94 34.64 34.78 14,799,968 -0.04(-0.11%)
Aug 03, 2016 34.06 34.86 34.01 34.82 18,536,894 +0.71(+2.09%)
Aug 02, 2016 34.30 34.62 33.72 34.11 25,316,780 -0.34(-0.99%)
Aug 01, 2016 34.85 34.92 34.31 34.45 18,646,134 -0.31(-0.89%)
Jul 29, 2016 34.81 35.04 34.72 34.76 17,359,712 -0.21(-0.61%)
Jul 28, 2016 34.91 35.05 34.66 34.97 16,681,413 -0.04(-0.11%)
Jul 27, 2016 34.94 35.35 34.89 35.01 22,533,528 +0.11(+0.32%)
Jul 26, 2016 34.73 34.97 34.71 34.90 20,426,668 +0.09(+0.25%)
Jul 25, 2016 35.03 35.07 34.72 34.82 18,200,688 -0.21(-0.59%)
Jul 22, 2016 34.86 35.07 34.65 35.02 16,145,717 +0.13(+0.39%)
Jul 21, 2016 35.18 35.34 34.87 34.89 19,030,458 -0.27(-0.76%)
Jul 20, 2016 35.20 35.34 34.94 35.16 20,930,620 +0.09(+0.27%)
Jul 19, 2016 34.94 35.33 34.83 35.06 19,349,182 -0.17(-0.49%)
Jul 18, 2016 35.01 35.50 34.97 35.24 23,630,534 +0.19(+0.54%)
Jul 15, 2016 35.14 35.60 34.66 35.05 36,934,036 -0.09(-0.27%)
Jul 14, 2016 35.09 35.39 34.88 35.14 46,908,960 +0.89(+2.58%)
Jul 13, 2016 34.26 34.53 34.01 34.26 25,907,022 -0.09(-0.25%)
Jul 12, 2016 33.85 34.37 33.80 34.34 30,106,858 +0.91(+2.72%)
Jul 11, 2016 33.51 33.80 33.43 33.43 24,982,936 +0.25(+0.74%)
Jul 08, 2016 33.05 33.39 32.64 33.19 37,275,372 +0.55(+1.67%)
Jul 07, 2016 32.67 33.25 32.59 32.64 31,093,200 +0.18(+0.56%)
Jul 06, 2016 31.74 32.48 31.65 32.46 35,050,748 +0.22(+0.69%)
Jul 05, 2016 32.71 32.81 31.95 32.24 32,341,414 -1.10(-3.30%)
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.