Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.70 33.70 33.70 0 -0.32(-0.93%)
Dec 29, 2016 34.49 34.93 33.73 34.02 6,124,533 -0.51(-1.46%)
Dec 28, 2016 35.53 35.54 34.06 34.52 5,868,845 -0.82(-2.32%)
Dec 27, 2016 35.51 35.84 35.26 35.35 3,347,098 -0.02(-0.04%)
Dec 23, 2016 35.36 35.36 35.36 0 -0.26(-0.73%)
Dec 22, 2016 37.08 37.30 35.34 35.62 8,230,554 -1.36(-3.67%)
Dec 21, 2016 37.04 37.50 36.81 36.98 4,471,246 -0.35(-0.93%)
Dec 20, 2016 36.84 37.54 36.83 37.33 5,395,012 +0.55(+1.50%)
Dec 19, 2016 37.30 37.57 36.64 36.77 7,182,633 -0.35(-0.94%)
Dec 16, 2016 37.92 38.00 37.08 37.12 12,512,299 -0.92(-2.41%)
Dec 15, 2016 38.15 38.41 37.98 38.04 5,951,048 -0.04(-0.10%)
Dec 14, 2016 38.61 38.76 38.05 38.08 5,171,560 -0.36(-0.92%)
Dec 13, 2016 38.54 38.71 38.10 38.43 4,814,248 -0.09(-0.23%)
Dec 12, 2016 38.63 38.73 38.35 38.52 3,957,434 -0.18(-0.47%)
Dec 09, 2016 38.86 38.86 38.40 38.70 5,437,042 -0.24(-0.63%)
Dec 08, 2016 38.32 39.02 38.31 38.95 9,288,846 +0.62(+1.63%)
Dec 07, 2016 37.41 38.36 37.41 38.32 7,559,692 +1.26(+3.39%)
Dec 06, 2016 36.76 37.19 36.76 37.07 6,549,708 +0.31(+0.84%)
Dec 05, 2016 36.16 37.46 36.16 36.76 10,852,884 +0.90(+2.52%)
Dec 02, 2016 35.89 36.32 35.75 35.86 4,859,776 +0.17(+0.48%)
Dec 01, 2016 35.76 36.15 35.57 35.68 6,392,504 -0.20(-0.55%)
Nov 30, 2016 35.62 36.13 35.39 35.88 6,425,724 +0.06(+0.18%)
Nov 29, 2016 35.74 36.12 35.64 35.82 4,346,097 +0.23(+0.64%)
Nov 28, 2016 36.57 36.61 35.55 35.59 9,047,408 -0.98(-2.68%)
Nov 25, 2016 36.90 37.03 36.34 36.57 3,462,699 -0.30(-0.81%)
Nov 23, 2016 36.87 36.87 36.87 0 +0.28(+0.77%)
Nov 22, 2016 35.66 36.88 35.58 36.59 8,215,251 +0.75(+2.08%)
Nov 21, 2016 35.20 36.23 35.20 35.84 9,424,564 +0.68(+1.92%)
Nov 18, 2016 35.86 35.86 35.07 35.17 16,257,976 -0.94(-2.61%)
Nov 17, 2016 33.67 36.68 33.41 36.11 32,367,390 +4.35(+13.70%)
Nov 16, 2016 31.21 31.88 30.96 31.76 15,049,085 +0.45(+1.43%)
Nov 15, 2016 31.05 31.62 30.64 31.31 11,268,471 -0.05(-0.15%)
Nov 14, 2016 30.27 31.63 30.27 31.36 12,065,922 +1.24(+4.12%)
Nov 11, 2016 30.38 30.67 29.56 30.12 18,497,658 -1.27(-4.05%)
Nov 10, 2016 30.75 31.46 30.74 31.39 8,047,253 +1.15(+3.82%)
Nov 09, 2016 29.36 30.38 29.13 30.23 8,225,697 +0.41(+1.37%)
Nov 08, 2016 29.73 30.18 29.73 29.83 7,774,155 -0.85(-2.76%)
Nov 07, 2016 30.39 30.76 30.38 30.67 4,338,315 +0.69(+2.30%)
Nov 04, 2016 30.00 30.49 29.71 29.98 3,645,865 +0.06(+0.21%)
Nov 03, 2016 30.11 30.42 29.81 29.92 7,193,216 -0.22(-0.73%)
Nov 02, 2016 30.10 30.51 29.96 30.14 4,338,728 -0.22(-0.72%)
Nov 01, 2016 30.56 30.69 30.12 30.36 3,719,096 -0.19(-0.62%)
Oct 31, 2016 30.45 30.78 30.36 30.55 3,698,019 +0.10(+0.34%)
Oct 28, 2016 30.18 30.86 30.18 30.45 5,075,961 +0.24(+0.78%)
Oct 27, 2016 30.93 30.94 30.12 30.21 4,709,663 -0.64(-2.06%)
Oct 26, 2016 30.65 31.01 30.46 30.85 3,217,751 +0.02(+0.08%)
Oct 25, 2016 30.89 31.01 30.43 30.82 4,562,202 -0.16(-0.51%)
Oct 24, 2016 31.14 31.23 30.78 30.98 3,173,744 +0.00(+0.00%)
Oct 21, 2016 30.85 31.11 30.76 30.98 2,855,475 -0.02(-0.05%)
Oct 20, 2016 30.98 31.32 30.93 31.00 4,034,045 -0.05(-0.18%)
Oct 19, 2016 31.11 31.13 30.62 31.05 4,605,890 +0.10(+0.33%)
Oct 18, 2016 31.22 31.36 30.89 30.95 4,343,856 -0.04(-0.13%)
Oct 17, 2016 30.75 31.48 30.40 30.99 6,695,853 +0.13(+0.41%)
Oct 14, 2016 31.26 31.57 30.85 30.86 5,926,603 -0.41(-1.31%)
Oct 13, 2016 30.97 31.39 30.43 31.27 8,431,814 +0.05(+0.15%)
Oct 12, 2016 30.49 31.39 30.34 31.22 8,753,525 +1.13(+3.76%)
Oct 11, 2016 30.46 30.64 30.07 30.09 4,940,824 -0.46(-1.49%)
Oct 10, 2016 30.76 31.08 30.38 30.55 4,529,659 +0.01(+0.03%)
Oct 07, 2016 30.17 30.82 29.99 30.54 8,771,031 +0.57(+1.89%)
Oct 06, 2016 29.62 30.06 29.54 29.98 4,667,425 +0.23(+0.77%)
Oct 05, 2016 29.93 30.13 29.75 29.75 4,633,764 -0.07(-0.24%)
Oct 04, 2016 29.98 30.40 29.74 29.82 3,636,417 -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.