Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.35 35.45 34.45 34.50 100,254 -0.55(-1.57%)
Nov 29, 2016 34.90 35.40 34.75 35.05 177,209 +0.05(+0.14%)
Nov 28, 2016 35.35 35.45 34.92 35.00 94,773 -0.55(-1.55%)
Nov 25, 2016 35.25 35.70 35.25 35.55 44,103 +0.30(+0.85%)
Nov 23, 2016 35.25 35.25 35.25 0 -0.25(-0.70%)
Nov 22, 2016 34.75 35.60 34.65 35.50 139,761 +0.80(+2.31%)
Nov 21, 2016 34.50 34.75 34.05 34.70 209,578 +0.35(+1.02%)
Nov 18, 2016 34.50 34.75 34.05 34.35 215,949 -0.15(-0.43%)
Nov 17, 2016 34.05 35.05 34.15 34.50 199,999 +0.45(+1.32%)
Nov 16, 2016 33.95 34.35 33.75 34.05 101,412 +0.10(+0.29%)
Nov 15, 2016 34.40 34.50 33.75 33.95 185,311 -0.45(-1.31%)
Nov 14, 2016 33.85 34.70 33.85 34.40 228,294 +1.00(+2.99%)
Nov 11, 2016 32.25 33.85 32.00 33.40 252,799 +1.25(+3.89%)
Nov 10, 2016 32.05 32.80 31.85 32.15 300,091 +0.55(+1.74%)
Nov 09, 2016 29.90 31.65 29.65 31.60 177,106 +1.50(+4.98%)
Nov 08, 2016 30.15 30.45 29.95 30.10 137,810 -0.15(-0.50%)
Nov 07, 2016 30.50 30.73 30.05 30.25 145,004 +0.25(+0.83%)
Nov 04, 2016 29.85 30.85 29.80 30.00 168,222 +0.15(+0.50%)
Nov 03, 2016 30.15 30.20 29.60 29.85 294,210 -0.20(-0.67%)
Nov 02, 2016 30.15 30.55 29.95 30.05 180,678 +0.00(+0.00%)
Nov 01, 2016 30.90 30.95 30.05 30.05 198,333 -0.65(-2.12%)
Oct 31, 2016 30.85 31.25 30.40 30.70 325,959 -0.20(-0.65%)
Oct 28, 2016 30.15 31.48 30.12 30.90 476,989 +0.95(+3.17%)
Oct 27, 2016 30.90 30.90 29.70 29.95 268,030 -0.65(-2.12%)
Oct 26, 2016 30.75 31.51 30.40 30.60 401,250 +0.25(+0.82%)
Oct 25, 2016 30.80 30.90 30.00 30.35 253,900 -0.55(-1.78%)
Oct 24, 2016 30.90 31.20 30.45 30.90 286,128 +0.35(+1.15%)
Oct 21, 2016 31.00 31.10 30.50 30.55 169,021 -0.85(-2.71%)
Oct 20, 2016 31.65 31.75 30.70 31.40 355,737 -0.45(-1.41%)
Oct 19, 2016 31.90 32.45 31.45 31.85 304,518 -0.05(-0.16%)
Oct 18, 2016 29.90 32.15 29.20 31.90 538,437 +1.85(+6.16%)
Oct 17, 2016 29.70 30.60 29.65 30.05 269,702 +0.39(+1.31%)
Oct 14, 2016 29.99 30.12 29.58 29.66 394,034 -0.30(-1.00%)
Oct 13, 2016 30.07 30.22 29.87 29.96 153,949 -0.28(-0.93%)
Oct 12, 2016 30.00 30.66 29.62 30.24 217,724 +0.37(+1.24%)
Oct 11, 2016 30.59 30.60 29.57 29.87 521,288 -0.75(-2.45%)
Oct 10, 2016 30.24 30.63 30.24 30.62 151,444 +0.30(+0.99%)
Oct 07, 2016 30.51 30.98 30.11 30.32 263,688 -0.11(-0.36%)
Oct 06, 2016 30.18 30.61 29.95 30.43 193,184 +0.21(+0.69%)
Oct 05, 2016 30.27 30.62 30.09 30.22 194,301 +0.02(+0.07%)
Oct 04, 2016 30.33 30.57 29.89 30.20 307,130 -0.12(-0.40%)
Oct 03, 2016 31.11 31.16 29.58 30.32 641,988 -0.95(-3.04%)
Sep 30, 2016 31.32 31.60 31.15 31.27 513,710 +0.05(+0.16%)
Sep 29, 2016 32.09 32.09 30.63 31.22 333,116 -0.99(-3.07%)
Sep 28, 2016 33.31 33.50 31.95 32.21 302,018 -1.26(-3.76%)
Sep 27, 2016 33.36 33.55 33.26 33.47 120,238 +0.21(+0.63%)
Sep 26, 2016 33.87 33.87 33.23 33.26 82,002 -0.88(-2.58%)
Sep 23, 2016 33.97 34.47 33.97 34.14 174,360 +0.03(+0.09%)
Sep 22, 2016 34.10 34.13 33.73 34.11 177,996 +0.30(+0.89%)
Sep 21, 2016 32.99 33.84 32.74 33.81 188,755 +1.02(+3.11%)
Sep 20, 2016 32.70 33.49 32.09 32.79 160,734 +0.15(+0.46%)
Sep 19, 2016 31.95 33.18 31.95 32.64 150,448 +0.75(+2.35%)
Sep 16, 2016 32.04 32.16 31.75 31.89 136,105 -0.12(-0.37%)
Sep 15, 2016 32.03 32.34 31.79 32.01 88,762 -0.08(-0.25%)
Sep 14, 2016 31.90 32.20 31.75 32.09 81,311 +0.21(+0.66%)
Sep 13, 2016 31.95 32.09 31.66 31.88 100,192 -0.34(-1.06%)
Sep 12, 2016 31.75 32.45 31.52 32.22 188,638 +0.27(+0.85%)
Sep 09, 2016 33.36 33.36 31.93 31.95 161,680 -1.58(-4.71%)
Sep 08, 2016 34.14 34.21 33.39 33.53 163,726 -0.78(-2.27%)
Sep 07, 2016 33.87 34.33 33.82 34.31 82,103 +0.33(+0.97%)
Sep 06, 2016 33.86 34.01 33.55 33.98 73,185 +0.16(+0.47%)
Sep 02, 2016 33.76 33.82 33.82 33.82 67,700 +0.33(+0.99%)
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.