Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.11 34.11 34.11 0 -0.32(-0.93%)
Dec 29, 2016 34.91 35.36 34.14 34.43 6,050,942 -0.51(-1.46%)
Dec 28, 2016 35.97 35.98 34.47 34.94 5,798,326 -0.83(-2.32%)
Dec 27, 2016 35.94 36.28 35.69 35.78 3,306,880 -0.02(-0.04%)
Dec 23, 2016 35.79 35.79 35.79 0 -0.26(-0.73%)
Dec 22, 2016 37.53 37.76 35.77 36.05 8,131,657 -1.38(-3.67%)
Dec 21, 2016 37.49 37.96 37.26 37.43 4,417,521 -0.35(-0.93%)
Dec 20, 2016 37.29 38.00 37.28 37.78 5,330,186 +0.56(+1.50%)
Dec 19, 2016 37.75 38.03 37.09 37.22 7,096,327 -0.35(-0.94%)
Dec 16, 2016 38.38 38.46 37.53 37.57 12,361,953 -0.93(-2.41%)
Dec 15, 2016 38.61 38.88 38.44 38.50 5,879,541 -0.04(-0.10%)
Dec 14, 2016 39.08 39.23 38.52 38.54 5,109,419 -0.36(-0.92%)
Dec 13, 2016 39.01 39.18 38.57 38.90 4,756,401 -0.09(-0.23%)
Dec 12, 2016 39.10 39.20 38.82 38.99 3,909,882 -0.18(-0.47%)
Dec 09, 2016 39.33 39.33 38.87 39.17 5,371,712 -0.25(-0.63%)
Dec 08, 2016 38.79 39.49 38.77 39.42 9,177,233 +0.63(+1.63%)
Dec 07, 2016 37.86 38.83 37.86 38.79 7,468,856 +1.27(+3.39%)
Dec 06, 2016 37.21 37.65 37.21 37.52 6,471,008 +0.31(+0.84%)
Dec 05, 2016 36.60 37.91 36.60 37.21 10,722,477 +0.91(+2.52%)
Dec 02, 2016 36.32 36.76 36.18 36.29 4,801,382 +0.17(+0.48%)
Dec 01, 2016 36.20 36.59 36.00 36.12 6,315,693 -0.20(-0.55%)
Nov 30, 2016 36.05 36.57 35.82 36.32 6,348,513 +0.06(+0.18%)
Nov 29, 2016 36.17 36.55 36.07 36.25 4,293,875 +0.23(+0.64%)
Nov 28, 2016 37.02 37.06 35.98 36.02 8,938,696 -0.99(-2.68%)
Nov 25, 2016 37.35 37.48 36.78 37.02 3,421,092 -0.30(-0.81%)
Nov 23, 2016 37.32 37.32 37.32 0 +0.29(+0.77%)
Nov 22, 2016 36.09 37.33 36.01 37.03 8,116,538 +0.75(+2.08%)
Nov 21, 2016 35.63 36.67 35.62 36.28 9,311,320 +0.68(+1.92%)
Nov 18, 2016 36.30 36.30 35.50 35.59 16,062,623 -0.95(-2.61%)
Nov 17, 2016 34.08 37.13 33.81 36.55 31,978,470 +4.40(+13.70%)
Nov 16, 2016 31.59 32.26 31.33 32.14 14,868,257 +0.45(+1.43%)
Nov 15, 2016 31.43 32.01 31.02 31.69 11,133,071 -0.05(-0.15%)
Nov 14, 2016 30.64 32.01 30.64 31.74 11,920,940 +1.26(+4.12%)
Nov 11, 2016 30.75 31.05 29.92 30.48 18,275,394 -1.29(-4.05%)
Nov 10, 2016 31.12 31.84 31.11 31.77 7,950,558 +1.17(+3.82%)
Nov 09, 2016 29.71 30.75 29.48 30.60 8,126,858 +0.41(+1.37%)
Nov 08, 2016 30.09 30.55 30.09 30.19 7,680,742 -0.86(-2.76%)
Nov 07, 2016 30.76 31.13 30.75 31.05 4,286,187 +0.70(+2.30%)
Nov 04, 2016 30.36 30.86 30.07 30.35 3,602,057 +0.06(+0.21%)
Nov 03, 2016 30.48 30.79 30.17 30.28 7,106,784 -0.22(-0.73%)
Nov 02, 2016 30.47 30.88 30.32 30.51 4,286,594 -0.22(-0.72%)
Nov 01, 2016 30.94 31.06 30.48 30.73 3,674,408 -0.19(-0.62%)
Oct 31, 2016 30.82 31.16 30.73 30.92 3,653,584 +0.10(+0.34%)
Oct 28, 2016 30.55 31.23 30.55 30.82 5,014,969 +0.24(+0.78%)
Oct 27, 2016 31.31 31.32 30.48 30.58 4,653,073 -0.64(-2.06%)
Oct 26, 2016 31.02 31.39 30.83 31.22 3,179,087 +0.02(+0.08%)
Oct 25, 2016 31.26 31.39 30.80 31.20 4,507,383 -0.16(-0.51%)
Oct 24, 2016 31.52 31.61 31.15 31.36 3,135,609 +0.00(+0.00%)
Oct 21, 2016 31.22 31.49 31.13 31.36 2,821,164 -0.02(-0.05%)
Oct 20, 2016 31.36 31.70 31.31 31.37 3,985,573 -0.06(-0.18%)
Oct 19, 2016 31.48 31.51 30.99 31.43 4,550,546 +0.10(+0.33%)
Oct 18, 2016 31.60 31.74 31.27 31.33 4,291,661 -0.04(-0.13%)
Oct 17, 2016 31.12 31.86 30.77 31.37 6,615,397 +0.13(+0.41%)
Oct 14, 2016 31.64 31.95 31.22 31.24 5,855,390 -0.41(-1.31%)
Oct 13, 2016 31.35 31.77 30.80 31.65 8,330,499 +0.05(+0.15%)
Oct 12, 2016 30.86 31.77 30.71 31.60 8,648,344 +1.14(+3.76%)
Oct 11, 2016 30.83 31.01 30.44 30.46 4,881,456 -0.46(-1.49%)
Oct 10, 2016 31.13 31.46 30.75 30.92 4,475,231 +0.01(+0.03%)
Oct 07, 2016 30.54 31.19 30.36 30.91 8,665,640 +0.57(+1.89%)
Oct 06, 2016 29.98 30.42 29.90 30.34 4,611,342 +0.23(+0.77%)
Oct 05, 2016 30.29 30.50 30.11 30.11 4,578,085 -0.07(-0.24%)
Oct 04, 2016 30.34 30.77 30.11 30.18 3,592,722 -0.16(-0.52%)
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.