Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 30.23 30.36 29.79 30.03 3,759,873 -0.19(-0.62%)
Oct 31, 2016 30.12 30.45 30.03 30.22 3,738,564 +0.10(+0.34%)
Oct 28, 2016 29.85 30.52 29.85 30.12 5,131,614 +0.23(+0.78%)
Oct 27, 2016 30.60 30.61 29.79 29.88 4,761,300 -0.63(-2.06%)
Oct 26, 2016 30.32 30.68 30.13 30.51 3,253,030 +0.02(+0.08%)
Oct 25, 2016 30.55 30.68 30.10 30.49 4,612,222 -0.16(-0.51%)
Oct 24, 2016 30.80 30.89 30.44 30.64 3,208,542 +0.00(+0.00%)
Oct 21, 2016 30.51 30.77 30.43 30.64 2,886,783 -0.02(-0.05%)
Oct 20, 2016 30.64 30.98 30.60 30.66 4,078,275 -0.05(-0.18%)
Oct 19, 2016 30.77 30.79 30.29 30.71 4,656,389 +0.10(+0.33%)
Oct 18, 2016 30.89 31.02 30.56 30.61 4,391,482 -0.04(-0.13%)
Oct 17, 2016 30.41 31.14 30.07 30.65 6,769,267 +0.12(+0.41%)
Oct 14, 2016 30.92 31.23 30.51 30.53 5,991,583 -0.40(-1.31%)
Oct 13, 2016 30.64 31.05 30.10 30.93 8,524,261 +0.05(+0.15%)
Oct 12, 2016 30.16 31.05 30.01 30.89 8,849,499 +1.12(+3.76%)
Oct 11, 2016 30.13 30.31 29.74 29.77 4,994,996 -0.45(-1.49%)
Oct 10, 2016 30.43 30.75 30.05 30.22 4,579,323 +0.01(+0.03%)
Oct 07, 2016 29.84 30.48 29.67 30.21 8,867,197 +0.56(+1.89%)
Oct 06, 2016 29.30 29.73 29.22 29.65 4,718,599 +0.23(+0.77%)
Oct 05, 2016 29.60 29.81 29.43 29.43 4,684,568 -0.07(-0.24%)
Oct 04, 2016 29.65 30.07 29.42 29.50 3,676,287 -0.16(-0.52%)
Oct 03, 2016 29.63 29.94 29.41 29.65 4,646,545 +0.00(+0.00%)
Sep 30, 2016 29.25 29.85 29.13 29.65 6,278,925 +0.60(+2.06%)
Sep 29, 2016 29.29 29.57 29.03 29.05 4,122,297 -0.21(-0.72%)
Sep 28, 2016 29.70 29.70 29.08 29.26 5,498,734 -0.44(-1.49%)
Sep 27, 2016 29.24 29.76 29.20 29.70 4,480,533 +0.57(+1.97%)
Sep 26, 2016 29.39 29.50 29.08 29.13 5,763,173 -0.37(-1.26%)
Sep 23, 2016 29.76 30.11 29.42 29.50 5,060,766 -0.37(-1.25%)
Sep 22, 2016 29.87 30.19 29.78 29.88 4,873,156 +0.16(+0.52%)
Sep 21, 2016 29.58 29.73 29.30 29.72 3,804,713 +0.35(+1.19%)
Sep 20, 2016 29.67 29.80 29.33 29.37 4,690,196 -0.25(-0.84%)
Sep 19, 2016 29.59 29.86 29.53 29.62 7,271,944 +0.11(+0.37%)
Sep 16, 2016 29.25 29.57 29.10 29.51 6,940,516 +0.25(+0.85%)
Sep 15, 2016 29.11 29.48 28.91 29.26 5,867,223 +0.02(+0.05%)
Sep 14, 2016 29.12 29.54 28.91 29.25 7,613,798 +0.15(+0.51%)
Sep 13, 2016 28.89 29.53 28.82 29.10 7,957,354 +0.14(+0.48%)
Sep 12, 2016 28.45 29.09 28.35 28.96 7,422,133 +0.33(+1.14%)
Sep 09, 2016 28.94 29.30 28.63 28.63 6,523,112 -0.60(-2.05%)
Sep 08, 2016 29.63 29.68 29.15 29.23 8,043,299 -0.52(-1.74%)
Sep 07, 2016 29.53 29.79 29.42 29.75 7,673,491 +0.27(+0.92%)
Sep 06, 2016 29.79 29.92 29.33 29.48 5,279,240 -0.39(-1.32%)
Sep 02, 2016 29.71 29.87 29.87 29.87 4,697,963 +0.16(+0.54%)
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.