Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 29.95 30.27 29.73 29.98 4,596,152 +0.00(+0.00%)
Sep 30, 2016 29.57 30.18 29.45 29.98 6,210,829 +0.60(+2.06%)
Sep 29, 2016 29.61 29.89 29.35 29.37 4,077,590 -0.21(-0.72%)
Sep 28, 2016 30.03 30.03 29.40 29.58 5,439,099 -0.45(-1.49%)
Sep 27, 2016 29.56 30.08 29.52 30.03 4,431,941 +0.58(+1.97%)
Sep 26, 2016 29.71 29.82 29.40 29.45 5,700,671 -0.38(-1.26%)
Sep 23, 2016 30.09 30.44 29.74 29.83 5,005,881 -0.38(-1.25%)
Sep 22, 2016 30.20 30.52 30.11 30.20 4,820,306 +0.16(+0.52%)
Sep 21, 2016 29.91 30.05 29.62 30.05 3,763,450 +0.35(+1.19%)
Sep 20, 2016 30.00 30.13 29.65 29.69 4,639,330 -0.25(-0.84%)
Sep 19, 2016 29.91 30.19 29.86 29.94 7,193,079 +0.11(+0.37%)
Sep 16, 2016 29.57 29.90 29.42 29.83 6,865,245 +0.25(+0.85%)
Sep 15, 2016 29.43 29.80 29.22 29.58 5,803,592 +0.02(+0.05%)
Sep 14, 2016 29.44 29.87 29.22 29.57 7,531,225 +0.15(+0.51%)
Sep 13, 2016 29.21 29.85 29.14 29.42 7,871,056 +0.14(+0.48%)
Sep 12, 2016 28.77 29.41 28.66 29.28 7,341,639 +0.33(+1.14%)
Sep 09, 2016 29.26 29.62 28.95 28.95 6,452,368 -0.60(-2.05%)
Sep 08, 2016 29.96 30.00 29.47 29.55 7,956,067 -0.52(-1.74%)
Sep 07, 2016 29.86 30.11 29.75 30.07 7,590,269 +0.27(+0.92%)
Sep 06, 2016 30.12 30.25 29.65 29.80 5,221,985 -0.40(-1.32%)
Sep 02, 2016 30.03 30.20 30.20 30.20 4,647,012 +0.16(+0.55%)
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.