Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.26 35.77 35.03 35.52 6,490,889 +0.06(+0.18%)
Nov 29, 2016 35.38 35.75 35.28 35.46 4,390,173 +0.23(+0.64%)
Nov 28, 2016 36.20 36.25 35.19 35.23 9,139,161 -0.97(-2.68%)
Nov 25, 2016 36.53 36.66 35.97 36.20 3,497,816 -0.30(-0.81%)
Nov 23, 2016 36.50 36.50 36.50 0 +0.28(+0.77%)
Nov 22, 2016 35.30 36.51 35.22 36.22 8,298,565 +0.74(+2.08%)
Nov 21, 2016 34.85 35.86 34.84 35.48 9,520,142 +0.67(+1.92%)
Nov 18, 2016 35.50 35.50 34.72 34.81 16,422,854 -0.93(-2.61%)
Nov 17, 2016 33.34 36.31 33.07 35.74 32,695,640 +4.31(+13.70%)
Nov 16, 2016 30.89 31.56 30.65 31.44 15,201,702 +0.44(+1.43%)
Nov 15, 2016 30.74 31.31 30.34 31.00 11,382,748 -0.05(-0.15%)
Nov 14, 2016 29.97 31.31 29.97 31.04 12,188,287 +1.23(+4.12%)
Nov 11, 2016 30.07 30.37 29.26 29.81 18,685,248 -1.26(-4.05%)
Nov 10, 2016 30.44 31.14 30.43 31.07 8,128,863 +1.14(+3.82%)
Nov 09, 2016 29.06 30.07 28.84 29.93 8,309,116 +0.40(+1.37%)
Nov 08, 2016 29.43 29.88 29.43 29.53 7,852,995 -0.84(-2.76%)
Nov 07, 2016 30.09 30.45 30.08 30.37 4,382,311 +0.68(+2.30%)
Nov 04, 2016 29.70 30.19 29.41 29.68 3,682,839 +0.06(+0.21%)
Nov 03, 2016 29.81 30.12 29.51 29.62 7,266,165 -0.22(-0.73%)
Nov 02, 2016 29.80 30.21 29.66 29.84 4,382,728 -0.22(-0.72%)
Nov 01, 2016 30.26 30.38 29.81 30.06 3,756,813 -0.19(-0.62%)
Oct 31, 2016 30.14 30.48 30.05 30.24 3,735,522 +0.10(+0.34%)
Oct 28, 2016 29.88 30.55 29.88 30.14 5,127,438 +0.23(+0.78%)
Oct 27, 2016 30.62 30.63 29.81 29.91 4,757,425 -0.63(-2.06%)
Oct 26, 2016 30.34 30.70 30.16 30.54 3,250,383 +0.02(+0.08%)
Oct 25, 2016 30.58 30.70 30.13 30.51 4,608,469 -0.16(-0.51%)
Oct 24, 2016 30.83 30.92 30.47 30.67 3,205,930 +0.00(+0.00%)
Oct 21, 2016 30.54 30.80 30.45 30.67 2,884,433 -0.02(-0.05%)
Oct 20, 2016 30.67 31.00 30.62 30.69 4,074,956 -0.05(-0.18%)
Oct 19, 2016 30.79 30.82 30.31 30.74 4,652,600 +0.10(+0.33%)
Oct 18, 2016 30.91 31.04 30.58 30.64 4,387,908 -0.04(-0.13%)
Oct 17, 2016 30.44 31.16 30.09 30.68 6,763,758 +0.12(+0.41%)
Oct 14, 2016 30.95 31.25 30.54 30.55 5,986,707 -0.40(-1.31%)
Oct 13, 2016 30.66 31.07 30.13 30.96 8,517,324 +0.05(+0.15%)
Oct 12, 2016 30.19 31.07 30.03 30.91 8,842,298 +1.12(+3.76%)
Oct 11, 2016 30.16 30.33 29.77 29.79 4,990,931 -0.45(-1.49%)
Oct 10, 2016 30.45 30.77 30.08 30.24 4,575,596 +0.01(+0.03%)
Oct 07, 2016 29.87 30.51 29.69 30.23 8,859,981 +0.56(+1.89%)
Oct 06, 2016 29.32 29.76 29.24 29.67 4,714,759 +0.23(+0.77%)
Oct 05, 2016 29.63 29.83 29.45 29.45 4,680,756 -0.07(-0.24%)
Oct 04, 2016 29.67 30.09 29.45 29.52 3,673,295 -0.16(-0.52%)
Oct 03, 2016 29.65 29.96 29.43 29.67 4,642,764 +0.00(+0.00%)
Sep 30, 2016 29.27 29.87 29.15 29.67 6,273,815 +0.60(+2.06%)
Sep 29, 2016 29.32 29.59 29.05 29.08 4,118,942 -0.21(-0.72%)
Sep 28, 2016 29.73 29.73 29.11 29.29 5,494,259 -0.44(-1.49%)
Sep 27, 2016 29.26 29.78 29.22 29.73 4,476,887 +0.58(+1.97%)
Sep 26, 2016 29.41 29.52 29.11 29.15 5,758,483 -0.37(-1.26%)
Sep 23, 2016 29.78 30.13 29.44 29.53 5,056,647 -0.37(-1.25%)
Sep 22, 2016 29.89 30.21 29.81 29.90 4,869,190 +0.16(+0.52%)
Sep 21, 2016 29.60 29.75 29.32 29.74 3,801,617 +0.35(+1.19%)
Sep 20, 2016 29.70 29.83 29.36 29.39 4,686,379 -0.25(-0.84%)
Sep 19, 2016 29.61 29.88 29.56 29.64 7,266,026 +0.11(+0.37%)
Sep 16, 2016 29.27 29.60 29.12 29.53 6,934,868 +0.25(+0.85%)
Sep 15, 2016 29.13 29.50 28.93 29.29 5,862,448 +0.02(+0.05%)
Sep 14, 2016 29.15 29.57 28.93 29.27 7,607,602 +0.15(+0.51%)
Sep 13, 2016 28.91 29.55 28.84 29.12 7,950,879 +0.14(+0.48%)
Sep 12, 2016 28.48 29.11 28.38 28.98 7,416,093 +0.33(+1.14%)
Sep 09, 2016 28.97 29.32 28.66 28.66 6,517,804 -0.60(-2.05%)
Sep 08, 2016 29.66 29.70 29.17 29.26 8,036,752 -0.52(-1.74%)
Sep 07, 2016 29.56 29.81 29.45 29.77 7,667,244 +0.27(+0.92%)
Sep 06, 2016 29.82 29.94 29.36 29.50 5,274,943 -0.39(-1.32%)
Sep 02, 2016 29.73 29.90 29.90 29.90 4,694,139 +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.