Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.61 36.82 36.52 36.79 31,381,544 +0.28(+0.77%)
Oct 28, 2016 36.65 36.81 36.45 36.51 23,224,072 -0.01(-0.03%)
Oct 27, 2016 36.60 36.89 36.46 36.52 43,181,400 +0.09(+0.25%)
Oct 26, 2016 36.64 36.77 36.27 36.43 32,877,340 -0.27(-0.74%)
Oct 25, 2016 37.06 36.55 36.70 40,486,344 -0.16(-0.43%)
Oct 24, 2016 36.51 37.33 36.30 36.86 100,579,944 -0.63(-1.68%)
Oct 21, 2016 38.40 38.67 36.96 37.49 82,764,992 -1.16(-3.00%)
Oct 20, 2016 39.05 39.08 38.50 38.65 31,128,992 -0.73(-1.85%)
Oct 19, 2016 39.46 39.57 39.32 39.38 11,711,464 +0.02(+0.05%)
Oct 18, 2016 39.23 39.45 39.15 39.36 16,038,159 +0.09(+0.23%)
Oct 17, 2016 39.10 39.49 39.05 39.27 13,885,020 +0.05(+0.13%)
Oct 14, 2016 39.41 39.58 39.22 39.22 13,516,996 -0.15(-0.38%)
Oct 13, 2016 39.28 39.48 39.02 39.37 17,546,584 +0.04(+0.10%)
Oct 12, 2016 39.15 39.48 39.06 39.33 17,179,728 +0.23(+0.59%)
Oct 11, 2016 38.94 39.38 38.60 39.10 22,314,784 +0.09(+0.23%)
Oct 10, 2016 38.93 39.20 38.21 39.01 19,020,656 +0.14(+0.36%)
Oct 07, 2016 39.22 39.29 38.71 38.87 19,171,956 -0.24(-0.61%)
Oct 06, 2016 39.13 39.20 38.91 39.11 15,750,234 -0.05(-0.13%)
Oct 05, 2016 39.61 39.63 38.83 39.16 22,600,812 -0.74(-1.85%)
Oct 04, 2016 40.72 40.76 39.71 39.90 33,173,924 -0.87(-2.13%)
Oct 03, 2016 40.62 41.04 40.50 40.77 16,575,264 +0.16(+0.39%)
Sep 30, 2016 40.91 41.04 40.60 40.61 19,293,316 -0.12(-0.29%)
Sep 29, 2016 40.75 41.07 40.44 40.73 17,016,920 -0.12(-0.29%)
Sep 28, 2016 41.01 41.07 40.58 40.85 26,330,594 -0.61(-1.47%)
Sep 27, 2016 41.23 41.70 41.06 41.46 18,418,052 +0.32(+0.78%)
Sep 26, 2016 41.28 41.41 41.11 41.14 16,647,131 -0.14(-0.34%)
Sep 23, 2016 41.15 41.39 40.73 41.28 18,867,572 +0.17(+0.41%)
Sep 22, 2016 40.73 41.19 40.71 41.11 22,282,664 +0.54(+1.33%)
Sep 21, 2016 40.05 40.63 39.97 40.57 19,130,270 +0.61(+1.53%)
Sep 20, 2016 40.16 40.43 39.88 39.96 14,197,463 -0.10(-0.25%)
Sep 19, 2016 40.20 40.20 39.86 40.06 16,182,836 -0.14(-0.35%)
Sep 16, 2016 40.34 40.41 39.90 40.20 41,350,620 -0.25(-0.62%)
Sep 15, 2016 39.80 40.62 39.62 40.45 22,950,444 +0.56(+1.40%)
Sep 14, 2016 39.95 40.26 39.76 39.89 26,539,128 -0.08(-0.20%)
Sep 13, 2016 40.45 40.46 39.77 39.97 25,528,840 -0.74(-1.82%)
Sep 12, 2016 39.57 40.85 39.55 40.71 26,863,800 +1.00(+2.52%)
Sep 09, 2016 40.98 41.08 39.68 39.71 38,500,120 -1.48(-3.59%)
Sep 08, 2016 41.27 41.39 41.05 41.19 13,524,409 -0.08(-0.19%)
Sep 07, 2016 41.26 41.34 40.99 41.27 13,531,273 +0.04(+0.10%)
Sep 06, 2016 41.02 41.36 40.81 41.23 15,532,418 +0.28(+0.68%)
Sep 02, 2016 41.09 40.95 40.95 40.95 19,067,000 -0.01(-0.02%)
Sep 01, 2016 40.85 41.00 40.65 40.96 15,706,268 +0.08(+0.20%)
Aug 31, 2016 40.95 41.05 40.66 40.88 18,740,326 -0.01(-0.02%)
Aug 30, 2016 41.00 41.14 40.73 40.89 11,217,322 -0.11(-0.27%)
Aug 29, 2016 40.80 41.05 40.72 41.00 12,943,428 +0.32(+0.79%)
Aug 26, 2016 41.13 41.29 40.60 40.68 17,859,484 -0.39(-0.95%)
Aug 25, 2016 40.87 41.18 40.75 41.07 16,903,672 +0.20(+0.49%)
Aug 24, 2016 40.90 40.99 40.60 40.87 16,167,912 +0.02(+0.05%)
Aug 23, 2016 40.99 41.03 40.78 40.85 15,052,864 -0.06(-0.15%)
Aug 22, 2016 40.92 40.99 40.55 40.91 17,672,668 -0.10(-0.24%)
Aug 19, 2016 41.23 41.25 40.69 41.01 29,461,924 -0.39(-0.94%)
Aug 18, 2016 41.74 41.84 41.11 41.40 32,552,218 -0.46(-1.10%)
Aug 17, 2016 42.01 42.08 41.34 41.86 29,338,366 -0.10(-0.24%)
Aug 16, 2016 43.00 43.01 41.91 41.96 31,646,184 -1.06(-2.46%)
Aug 15, 2016 43.21 43.31 43.02 43.02 16,247,820 -0.26(-0.60%)
Aug 12, 2016 43.41 43.46 43.19 43.28 10,541,330 -0.11(-0.25%)
Aug 11, 2016 43.31 43.48 43.26 43.39 11,979,117 +0.19(+0.44%)
Aug 10, 2016 43.06 43.30 43.06 43.20 11,733,226 +0.12(+0.28%)
Aug 09, 2016 42.95 43.09 42.78 43.08 14,758,158 +0.15(+0.35%)
Aug 08, 2016 43.17 43.17 42.81 42.93 14,033,327 -0.23(-0.53%)
Aug 05, 2016 43.16 43.22 42.77 43.16 19,623,228 +0.08(+0.19%)
Aug 04, 2016 43.18 43.24 42.95 43.08 11,893,979 -0.06(-0.14%)
Aug 03, 2016 43.09 43.22 42.92 43.14 13,632,451 -0.02(-0.05%)
Aug 02, 2016 43.29 43.31 42.92 43.16 19,594,896 -0.02(-0.05%)
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.