Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.55 35.24 34.22 35.13 5,784,345 +0.24(+0.68%)
Jan 30, 2017 34.27 34.96 34.16 34.90 4,334,227 +0.59(+1.73%)
Jan 27, 2017 35.74 35.80 33.93 34.31 8,497,707 -1.39(-3.89%)
Jan 26, 2017 35.32 35.81 35.28 35.70 4,576,470 +0.44(+1.25%)
Jan 25, 2017 35.11 35.47 35.08 35.25 3,949,864 +0.39(+1.13%)
Jan 24, 2017 34.31 34.97 34.31 34.86 2,956,699 +0.50(+1.45%)
Jan 23, 2017 34.12 34.50 33.80 34.36 3,190,242 +0.14(+0.42%)
Jan 20, 2017 34.35 34.39 33.54 34.22 7,782,839 -0.21(-0.62%)
Jan 19, 2017 35.32 35.37 34.26 34.43 6,041,331 -0.90(-2.55%)
Jan 18, 2017 34.90 35.34 34.49 35.33 4,948,271 -0.09(-0.25%)
Jan 17, 2017 34.74 36.17 34.74 35.42 6,566,600 +0.83(+2.40%)
Jan 13, 2017 34.59 34.59 34.59 0 -0.32(-0.90%)
Jan 12, 2017 34.55 34.91 34.33 34.91 5,188,128 +0.64(+1.87%)
Jan 11, 2017 34.76 34.86 33.94 34.27 3,673,476 -0.35(-1.00%)
Jan 10, 2017 34.35 34.95 34.09 34.61 5,970,068 +0.41(+1.20%)
Jan 09, 2017 33.86 34.57 33.78 34.20 6,842,430 +0.45(+1.33%)
Jan 06, 2017 33.83 33.97 33.46 33.75 4,975,261 +0.10(+0.30%)
Jan 05, 2017 33.74 33.79 32.98 33.65 7,385,989 -0.89(-2.58%)
Jan 04, 2017 34.20 34.87 34.18 34.54 6,010,406 +0.80(+2.36%)
Jan 03, 2017 33.97 34.06 33.33 33.75 6,795,316 +0.07(+0.21%)
Dec 30, 2016 33.67 33.67 33.67 0 -0.32(-0.93%)
Dec 29, 2016 34.46 34.91 33.70 33.99 6,129,522 -0.51(-1.46%)
Dec 28, 2016 35.51 35.51 34.03 34.50 5,873,626 -0.82(-2.32%)
Dec 27, 2016 35.48 35.81 35.23 35.32 3,349,824 -0.02(-0.04%)
Dec 23, 2016 35.33 35.33 35.33 0 -0.26(-0.73%)
Dec 22, 2016 37.04 37.27 35.31 35.59 8,237,258 -1.36(-3.67%)
Dec 21, 2016 37.01 37.47 36.78 36.95 4,474,888 -0.35(-0.93%)
Dec 20, 2016 36.81 37.51 36.80 37.30 5,399,407 +0.55(+1.50%)
Dec 19, 2016 37.27 37.54 36.61 36.74 7,188,483 -0.35(-0.94%)
Dec 16, 2016 37.89 37.97 37.05 37.09 12,522,491 -0.92(-2.41%)
Dec 15, 2016 38.12 38.38 37.94 38.01 5,955,896 -0.04(-0.10%)
Dec 14, 2016 38.58 38.73 38.02 38.05 5,175,773 -0.36(-0.92%)
Dec 13, 2016 38.51 38.68 38.07 38.40 4,818,169 -0.09(-0.23%)
Dec 12, 2016 38.60 38.70 38.32 38.49 3,960,657 -0.18(-0.47%)
Dec 09, 2016 38.83 38.83 38.37 38.67 5,441,471 -0.24(-0.63%)
Dec 08, 2016 38.29 38.99 38.28 38.92 9,296,412 +0.62(+1.63%)
Dec 07, 2016 37.38 38.33 37.38 38.29 7,565,849 +1.25(+3.39%)
Dec 06, 2016 36.73 37.16 36.73 37.04 6,555,043 +0.31(+0.84%)
Dec 05, 2016 36.13 37.43 36.13 36.73 10,861,723 +0.90(+2.52%)
Dec 02, 2016 35.86 36.29 35.72 35.83 4,863,735 +0.17(+0.48%)
Dec 01, 2016 35.73 36.13 35.54 35.65 6,397,711 -0.20(-0.55%)
Nov 30, 2016 35.59 36.10 35.36 35.85 6,430,957 +0.06(+0.18%)
Nov 29, 2016 35.71 36.09 35.61 35.79 4,349,637 +0.23(+0.64%)
Nov 28, 2016 36.54 36.59 35.52 35.56 9,054,777 -0.98(-2.68%)
Nov 25, 2016 36.87 37.00 36.31 36.54 3,465,520 -0.30(-0.81%)
Nov 23, 2016 36.84 36.84 36.84 0 +0.28(+0.77%)
Nov 22, 2016 35.63 36.85 35.55 36.56 8,221,942 +0.75(+2.08%)
Nov 21, 2016 35.18 36.20 35.17 35.81 9,432,241 +0.67(+1.92%)
Nov 18, 2016 35.83 35.83 35.04 35.14 16,271,218 -0.94(-2.61%)
Nov 17, 2016 33.65 36.65 33.38 36.08 32,393,754 +4.35(+13.70%)
Nov 16, 2016 31.18 31.85 30.93 31.73 15,061,342 +0.45(+1.43%)
Nov 15, 2016 31.03 31.60 30.62 31.28 11,277,649 -0.05(-0.15%)
Nov 14, 2016 30.25 31.60 30.25 31.33 12,075,750 +1.24(+4.12%)
Nov 11, 2016 30.35 30.65 29.54 30.09 18,512,724 -1.27(-4.05%)
Nov 10, 2016 30.72 31.43 30.71 31.36 8,053,807 +1.15(+3.82%)
Nov 09, 2016 29.33 30.36 29.10 30.21 8,232,397 +0.41(+1.37%)
Nov 08, 2016 29.71 30.16 29.71 29.80 7,780,487 -0.85(-2.76%)
Nov 07, 2016 30.37 30.74 30.36 30.65 4,341,849 +0.69(+2.30%)
Nov 04, 2016 29.97 30.47 29.68 29.96 3,648,835 +0.06(+0.21%)
Nov 03, 2016 30.08 30.40 29.79 29.90 7,199,075 -0.22(-0.73%)
Nov 02, 2016 30.08 30.49 29.94 30.12 4,342,262 -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.