Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.53 33.63 33.25 33.26 789,945 -0.12(-0.35%)
Sep 29, 2016 33.37 33.57 33.28 33.37 827,428 +0.11(+0.32%)
Sep 28, 2016 33.09 33.32 32.93 33.26 985,915 +0.23(+0.70%)
Sep 27, 2016 32.92 33.20 32.85 33.03 691,702 +0.01(+0.02%)
Sep 26, 2016 33.09 33.21 32.94 33.03 710,122 -0.14(-0.41%)
Sep 23, 2016 33.41 33.44 33.13 33.16 1,076,293 -0.49(-1.46%)
Sep 22, 2016 33.60 33.78 33.52 33.65 1,076,354 +0.40(+1.19%)
Sep 21, 2016 33.02 33.28 32.82 33.26 777,872 +0.37(+1.14%)
Sep 20, 2016 32.77 33.04 32.60 32.88 909,722 +0.14(+0.44%)
Sep 19, 2016 32.89 32.97 32.67 32.74 791,918 +0.04(+0.13%)
Sep 16, 2016 32.91 32.94 32.51 32.69 928,221 -0.40(-1.20%)
Sep 15, 2016 32.75 33.17 32.75 33.09 795,501 +0.27(+0.81%)
Sep 14, 2016 32.56 33.12 32.56 32.82 1,202,194 +0.08(+0.24%)
Sep 13, 2016 32.98 32.98 32.52 32.74 1,798,995 -0.71(-2.13%)
Sep 12, 2016 33.03 33.60 33.00 33.46 1,596,812 +0.19(+0.58%)
Sep 09, 2016 33.66 33.71 33.27 33.27 1,385,710 -0.73(-2.14%)
Sep 08, 2016 34.02 34.11 33.89 33.99 1,383,148 -0.01(-0.02%)
Sep 07, 2016 34.29 34.33 33.89 34.00 864,142 -0.23(-0.69%)
Sep 06, 2016 34.31 34.43 34.03 34.23 1,064,746 +0.33(+0.97%)
Sep 02, 2016 33.66 33.91 33.91 33.91 1,085,549 +0.51(+1.54%)
Sep 01, 2016 33.20 33.50 33.19 33.39 950,770 +0.14(+0.41%)
Aug 31, 2016 33.65 33.67 33.14 33.26 1,251,515 -0.48(-1.44%)
Aug 30, 2016 33.96 34.08 33.70 33.74 725,804 -0.31(-0.92%)
Aug 29, 2016 33.71 34.13 33.71 34.06 873,894 +0.33(+0.99%)
Aug 26, 2016 34.23 34.41 33.66 33.72 855,601 -0.38(-1.13%)
Aug 25, 2016 34.14 34.20 34.05 34.11 620,519 -0.04(-0.13%)
Aug 24, 2016 34.19 34.23 33.89 34.15 684,179 -0.04(-0.10%)
Aug 23, 2016 34.43 34.44 34.15 34.18 826,966 +0.01(+0.04%)
Aug 22, 2016 34.03 34.23 33.93 34.17 867,807 +0.04(+0.10%)
Aug 19, 2016 34.16 34.21 33.90 34.13 732,156 -0.28(-0.81%)
Aug 18, 2016 34.43 34.52 34.28 34.41 818,829 -0.03(-0.08%)
Aug 17, 2016 34.53 34.55 34.08 34.44 887,297 -0.06(-0.17%)
Aug 16, 2016 34.82 34.82 34.46 34.50 690,304 -0.19(-0.55%)
Aug 15, 2016 34.84 34.92 34.68 34.69 790,464 -0.04(-0.10%)
Aug 12, 2016 34.75 34.83 34.69 34.73 833,988 +0.04(+0.12%)
Aug 11, 2016 34.55 34.74 34.50 34.68 789,687 +0.28(+0.81%)
Aug 10, 2016 34.53 34.57 34.36 34.41 921,870 +0.14(+0.42%)
Aug 09, 2016 34.04 34.32 34.00 34.26 729,327 +0.26(+0.78%)
Aug 08, 2016 33.93 34.06 33.89 34.00 828,998 +0.05(+0.15%)
Aug 05, 2016 34.01 34.01 33.81 33.95 1,002,524 -0.19(-0.56%)
Aug 04, 2016 33.95 34.24 33.81 34.14 1,095,754 +0.48(+1.44%)
Aug 03, 2016 33.81 33.84 33.57 33.66 995,678 -0.14(-0.42%)
Aug 02, 2016 34.26 34.33 33.71 33.80 970,796 -0.40(-1.17%)
Aug 01, 2016 34.05 34.24 33.93 34.20 533,514 +0.09(+0.27%)
Jul 29, 2016 34.01 34.32 33.94 34.11 1,161,436 +0.25(+0.74%)
Jul 28, 2016 33.84 33.94 33.74 33.86 713,415 +0.06(+0.19%)
Jul 27, 2016 33.92 33.92 33.50 33.79 842,038 -0.19(-0.54%)
Jul 26, 2016 34.03 34.13 33.92 33.98 831,468 +0.04(+0.13%)
Jul 25, 2016 34.06 34.16 33.82 33.94 1,174,988 -0.24(-0.71%)
Jul 22, 2016 34.22 34.31 34.04 34.18 1,056,357 +0.04(+0.13%)
Jul 21, 2016 34.04 34.26 34.01 34.13 956,243 +0.10(+0.29%)
Jul 20, 2016 34.04 34.20 33.96 34.03 1,084,252 -0.06(-0.19%)
Jul 19, 2016 34.13 34.18 33.95 34.10 1,107,621 -0.21(-0.60%)
Jul 18, 2016 34.28 34.41 34.13 34.31 886,891 -0.09(-0.27%)
Jul 15, 2016 34.65 34.67 34.25 34.40 926,808 -0.21(-0.60%)
Jul 14, 2016 34.77 34.77 34.52 34.60 1,264,634 +0.22(+0.64%)
Jul 13, 2016 34.08 34.47 33.98 34.38 1,457,146 +0.19(+0.56%)
Jul 12, 2016 33.96 34.33 33.71 34.19 4,294,535 +0.60(+1.78%)
Jul 11, 2016 33.47 33.65 33.30 33.59 2,065,707 +0.16(+0.47%)
Jul 08, 2016 33.77 33.89 33.42 33.44 1,355,505 -0.30(-0.89%)
Jul 07, 2016 34.11 34.14 33.65 33.74 957,909 -0.15(-0.44%)
Jul 06, 2016 33.75 33.96 33.42 33.89 1,190,585 +0.08(+0.23%)
Jul 05, 2016 33.63 34.11 33.56 33.81 1,177,643 -0.10(-0.29%)
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.