Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.58 35.27 34.25 35.16 5,779,637 +0.24(+0.68%)
Jan 30, 2017 34.29 34.99 34.19 34.93 4,330,700 +0.59(+1.73%)
Jan 27, 2017 35.77 35.83 33.96 34.33 8,490,791 -1.39(-3.89%)
Jan 26, 2017 35.35 35.84 35.31 35.72 4,572,746 +0.44(+1.25%)
Jan 25, 2017 35.14 35.50 35.11 35.28 3,946,649 +0.39(+1.13%)
Jan 24, 2017 34.34 35.00 34.34 34.89 2,954,292 +0.50(+1.45%)
Jan 23, 2017 34.15 34.53 33.83 34.39 3,187,645 +0.14(+0.42%)
Jan 20, 2017 34.37 34.42 33.57 34.25 7,776,504 -0.21(-0.62%)
Jan 19, 2017 35.35 35.40 34.29 34.46 6,036,414 -0.90(-2.55%)
Jan 18, 2017 34.93 35.37 34.52 35.36 4,944,244 -0.09(-0.25%)
Jan 17, 2017 34.77 36.20 34.77 35.45 6,561,255 +0.83(+2.40%)
Jan 13, 2017 34.62 34.62 34.62 0 -0.32(-0.90%)
Jan 12, 2017 34.58 34.94 34.36 34.93 5,183,906 +0.64(+1.87%)
Jan 11, 2017 34.78 34.89 33.97 34.29 3,670,487 -0.35(-1.00%)
Jan 10, 2017 34.37 34.98 34.11 34.64 5,965,209 +0.41(+1.20%)
Jan 09, 2017 33.89 34.60 33.81 34.23 6,836,861 +0.45(+1.33%)
Jan 06, 2017 33.86 33.99 33.49 33.78 4,971,212 +0.10(+0.30%)
Jan 05, 2017 33.77 33.81 33.01 33.68 7,379,978 -0.89(-2.58%)
Jan 04, 2017 34.23 34.90 34.21 34.57 6,005,514 +0.80(+2.36%)
Jan 03, 2017 34.00 34.09 33.36 33.77 6,789,785 +0.07(+0.21%)
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%)
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.