Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.43 34.59 34.36 34.44 4,273,938 +0.18(+0.53%)
Oct 28, 2016 35.24 35.49 34.11 34.26 5,452,762 -0.85(-2.42%)
Oct 27, 2016 35.08 35.20 34.78 35.10 4,541,060 +0.20(+0.59%)
Oct 26, 2016 34.62 35.00 34.62 34.90 2,413,762 +0.08(+0.23%)
Oct 25, 2016 35.00 35.00 34.66 34.82 2,626,206 -0.19(-0.54%)
Oct 24, 2016 34.87 35.07 34.81 35.01 2,755,370 +0.32(+0.92%)
Oct 21, 2016 34.58 34.78 34.33 34.69 3,532,862 -0.19(-0.54%)
Oct 20, 2016 35.16 35.27 34.83 34.88 3,443,240 -0.39(-1.11%)
Oct 19, 2016 35.26 35.50 35.21 35.27 4,306,134 +0.12(+0.34%)
Oct 18, 2016 35.56 35.61 35.06 35.15 3,821,228 -0.16(-0.45%)
Oct 17, 2016 35.49 35.50 35.28 35.31 2,593,600 -0.17(-0.48%)
Oct 14, 2016 35.57 35.88 35.46 35.48 2,429,408 +0.17(+0.50%)
Oct 13, 2016 35.50 35.63 35.08 35.30 3,181,402 -0.51(-1.41%)
Oct 12, 2016 35.51 35.87 35.51 35.81 3,223,882 +0.32(+0.90%)
Oct 11, 2016 35.79 35.82 35.37 35.49 2,701,246 -0.35(-0.98%)
Oct 10, 2016 35.82 36.01 35.78 35.84 2,072,280 +0.15(+0.42%)
Oct 07, 2016 35.83 36.01 35.62 35.69 2,492,638 -0.35(-0.96%)
Oct 06, 2016 36.03 36.10 35.83 36.03 2,395,144 +0.08(+0.24%)
Oct 05, 2016 35.86 36.04 35.83 35.95 3,237,116 +0.20(+0.56%)
Oct 04, 2016 35.85 35.92 35.60 35.75 5,330,978 -0.03(-0.10%)
Oct 03, 2016 35.81 35.97 35.62 35.78 3,107,218 -0.15(-0.42%)
Sep 30, 2016 35.92 36.14 35.78 35.94 3,087,048 +0.16(+0.43%)
Sep 29, 2016 36.21 36.28 35.63 35.78 2,557,806 -0.46(-1.26%)
Sep 28, 2016 36.22 36.33 35.96 36.24 2,105,396 +0.03(+0.07%)
Sep 27, 2016 35.94 36.30 35.75 36.21 2,677,322 +0.20(+0.56%)
Sep 26, 2016 36.15 36.20 35.88 36.01 3,075,818 -0.36(-0.99%)
Sep 23, 2016 36.68 36.75 36.37 36.37 2,668,240 -0.39(-1.06%)
Sep 22, 2016 36.85 36.97 36.72 36.76 2,955,446 +0.01(+0.03%)
Sep 21, 2016 36.46 36.76 36.40 36.75 3,492,538 +0.53(+1.45%)
Sep 20, 2016 36.27 36.46 36.08 36.22 2,870,640 +0.21(+0.60%)
Sep 19, 2016 35.83 36.16 35.80 36.01 4,001,616 +0.34(+0.95%)
Sep 16, 2016 36.01 36.01 35.65 35.67 4,827,882 -0.50(-1.38%)
Sep 15, 2016 35.92 36.23 35.90 36.17 3,031,474 +0.27(+0.75%)
Sep 14, 2016 35.94 36.13 35.80 35.90 3,446,104 -0.01(-0.04%)
Sep 13, 2016 36.32 36.38 35.85 35.92 4,282,822 -0.79(-2.17%)
Sep 12, 2016 36.03 36.83 35.86 36.71 5,435,740 +0.51(+1.41%)
Sep 09, 2016 36.40 36.67 36.21 36.20 4,522,222 -0.27(-0.74%)
Sep 08, 2016 36.77 36.78 36.45 36.47 3,216,008 -0.29(-0.80%)
Sep 07, 2016 36.74 36.89 36.63 36.76 2,301,546 -0.07(-0.18%)
Sep 06, 2016 36.97 36.97 36.66 36.83 2,494,674 -0.16(-0.45%)
Sep 02, 2016 37.04 36.99 36.99 36.99 2,372,200 +0.06(+0.16%)
Sep 01, 2016 37.14 37.18 36.69 36.94 2,831,170 -0.15(-0.42%)
Aug 31, 2016 37.19 37.25 36.81 37.09 3,473,974 -0.05(-0.13%)
Aug 30, 2016 36.85 37.19 36.89 37.14 2,761,268 +0.29(+0.79%)
Aug 29, 2016 36.47 36.99 36.46 36.85 2,736,728 +0.47(+1.31%)
Aug 26, 2016 36.47 36.79 36.21 36.38 4,100,778 -0.12(-0.33%)
Aug 25, 2016 36.26 36.53 36.26 36.49 4,307,716 +0.15(+0.40%)
Aug 24, 2016 36.35 36.43 36.28 36.35 2,663,582 -0.04(-0.11%)
Aug 23, 2016 36.38 36.49 36.35 36.39 2,420,580 +0.07(+0.19%)
Aug 22, 2016 36.12 36.34 36.06 36.32 2,223,266 -0.12(-0.33%)
Aug 19, 2016 36.01 36.52 35.83 36.44 3,559,098 +0.31(+0.86%)
Aug 18, 2016 36.38 36.38 35.99 36.13 3,338,934 -0.20(-0.56%)
Aug 17, 2016 36.21 36.35 36.12 36.33 2,744,206 +0.24(+0.65%)
Aug 16, 2016 36.31 36.32 36.10 36.10 2,840,724 -0.24(-0.66%)
Aug 15, 2016 36.48 36.57 36.32 36.34 3,791,464 -0.01(-0.01%)
Aug 12, 2016 36.45 36.58 36.30 36.35 2,486,682 -0.19(-0.52%)
Aug 11, 2016 36.60 36.93 36.53 36.53 4,521,196 -0.05(-0.14%)
Aug 10, 2016 36.53 36.59 36.46 36.58 3,553,518 +0.03(+0.08%)
Aug 09, 2016 36.50 36.60 36.36 36.55 2,850,476 +0.01(+0.04%)
Aug 08, 2016 36.61 36.67 36.47 36.54 2,539,224 +0.01(+0.01%)
Aug 05, 2016 36.18 36.66 36.10 36.53 3,658,722 +0.55(+1.54%)
Aug 04, 2016 35.90 36.03 35.76 35.98 2,952,610 -0.01(-0.01%)
Aug 03, 2016 35.90 36.12 35.76 35.99 3,632,986 +0.17(+0.49%)
Aug 02, 2016 35.82 35.90 35.58 35.81 3,501,366 +0.02(+0.06%)
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.