Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.20 34.88 33.88 34.78 5,843,006 +0.23(+0.68%)
Jan 30, 2017 33.92 34.61 33.82 34.55 4,378,182 +0.59(+1.73%)
Jan 27, 2017 35.38 35.44 33.59 33.96 8,583,885 -1.38(-3.89%)
Jan 26, 2017 34.96 35.45 34.93 35.34 4,622,882 +0.44(+1.25%)
Jan 25, 2017 34.76 35.12 34.73 34.90 3,989,921 +0.39(+1.13%)
Jan 24, 2017 33.97 34.62 33.97 34.51 2,986,684 +0.49(+1.45%)
Jan 23, 2017 33.78 34.16 33.46 34.02 3,222,595 +0.14(+0.42%)
Jan 20, 2017 34.00 34.05 33.20 33.88 7,861,767 -0.21(-0.62%)
Jan 19, 2017 34.96 35.02 33.92 34.09 6,102,598 -0.89(-2.55%)
Jan 18, 2017 34.55 34.99 34.14 34.98 4,998,453 -0.09(-0.24%)
Jan 17, 2017 34.39 35.81 34.39 35.06 6,633,193 +0.82(+2.40%)
Jan 13, 2017 34.24 34.24 34.24 0 -0.31(-0.90%)
Jan 12, 2017 34.20 34.56 33.99 34.56 5,240,743 +0.63(+1.87%)
Jan 11, 2017 34.41 34.51 33.60 33.92 3,710,730 -0.34(-1.00%)
Jan 10, 2017 34.00 34.60 33.74 34.27 6,030,613 +0.41(+1.20%)
Jan 09, 2017 33.52 34.23 33.44 33.86 6,911,821 +0.45(+1.33%)
Jan 06, 2017 33.49 33.63 33.13 33.41 5,025,717 +0.10(+0.30%)
Jan 05, 2017 33.40 33.45 32.65 33.31 7,460,893 -0.88(-2.58%)
Jan 04, 2017 33.86 34.52 33.84 34.20 6,071,359 +0.79(+2.36%)
Jan 03, 2017 33.63 33.72 32.99 33.41 6,864,229 +0.07(+0.21%)
Dec 30, 2016 33.34 33.34 33.34 0 -0.31(-0.93%)
Dec 29, 2016 34.12 34.56 33.37 33.65 6,191,683 -0.50(-1.46%)
Dec 28, 2016 35.15 35.16 33.69 34.15 5,933,192 -0.81(-2.32%)
Dec 27, 2016 35.13 35.45 34.88 34.96 3,383,796 -0.02(-0.04%)
Dec 23, 2016 34.98 34.98 34.98 0 -0.26(-0.73%)
Dec 22, 2016 36.67 36.90 34.95 35.24 8,320,795 -1.34(-3.67%)
Dec 21, 2016 36.64 37.09 36.42 36.58 4,520,270 -0.34(-0.93%)
Dec 20, 2016 36.44 37.13 36.43 36.92 5,454,164 +0.55(+1.50%)
Dec 19, 2016 36.89 37.16 36.24 36.38 7,261,384 -0.34(-0.94%)
Dec 16, 2016 37.51 37.59 36.68 36.72 12,649,485 -0.91(-2.41%)
Dec 15, 2016 37.74 37.99 37.56 37.63 6,016,296 -0.04(-0.10%)
Dec 14, 2016 38.19 38.34 37.64 37.67 5,228,262 -0.35(-0.92%)
Dec 13, 2016 38.13 38.29 37.69 38.02 4,867,032 -0.09(-0.23%)
Dec 12, 2016 38.21 38.31 37.94 38.10 4,000,824 -0.18(-0.47%)
Dec 09, 2016 38.44 38.44 37.99 38.28 5,496,654 -0.24(-0.63%)
Dec 08, 2016 37.91 38.59 37.89 38.52 9,390,690 +0.62(+1.63%)
Dec 07, 2016 37.00 37.95 37.00 37.91 7,642,577 +1.24(+3.39%)
Dec 06, 2016 36.36 36.79 36.36 36.67 6,621,520 +0.30(+0.84%)
Dec 05, 2016 35.77 37.05 35.77 36.36 10,971,875 +0.89(+2.52%)
Dec 02, 2016 35.50 35.93 35.36 35.47 4,913,059 +0.17(+0.48%)
Dec 01, 2016 35.37 35.76 35.18 35.30 6,462,592 -0.19(-0.55%)
Nov 30, 2016 35.23 35.74 35.00 35.49 6,496,176 +0.06(+0.18%)
Nov 29, 2016 35.35 35.72 35.25 35.43 4,393,748 +0.23(+0.64%)
Nov 28, 2016 36.17 36.22 35.16 35.20 9,146,605 -0.97(-2.68%)
Nov 25, 2016 36.50 36.63 35.94 36.17 3,500,665 -0.30(-0.81%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.28(+0.77%)
Nov 22, 2016 35.27 36.48 35.20 36.19 8,305,324 +0.74(+2.08%)
Nov 21, 2016 34.82 35.84 34.81 35.45 9,527,896 +0.67(+1.92%)
Nov 18, 2016 35.48 35.48 34.69 34.78 16,436,230 -0.93(-2.61%)
Nov 17, 2016 33.31 36.28 33.04 35.72 32,722,270 +4.30(+13.70%)
Nov 16, 2016 30.87 31.53 30.62 31.41 15,214,084 +0.44(+1.43%)
Nov 15, 2016 30.71 31.28 30.31 30.97 11,392,019 -0.05(-0.15%)
Nov 14, 2016 29.95 31.29 29.95 31.02 12,198,214 +1.23(+4.12%)
Nov 11, 2016 30.05 30.34 29.24 29.79 18,700,468 -1.26(-4.05%)
Nov 10, 2016 30.41 31.12 30.40 31.05 8,135,483 +1.14(+3.82%)
Nov 09, 2016 29.04 30.05 28.81 29.91 8,315,884 +0.40(+1.37%)
Nov 08, 2016 29.41 29.85 29.41 29.50 7,859,392 -0.84(-2.76%)
Nov 07, 2016 30.06 30.43 30.05 30.34 4,385,881 +0.68(+2.30%)
Nov 04, 2016 29.67 30.16 29.39 29.66 3,685,838 +0.06(+0.21%)
Nov 03, 2016 29.78 30.09 29.49 29.60 7,272,083 -0.22(-0.73%)
Nov 02, 2016 29.77 30.18 29.64 29.81 4,386,298 -0.22(-0.72%)
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.