Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.57 35.63 34.07 35.54 3,521,205 +0.42(+1.19%)
Jan 30, 2017 34.36 35.19 34.25 35.12 2,766,170 +0.70(+2.03%)
Jan 27, 2017 35.72 35.72 34.01 34.42 4,105,670 -1.20(-3.36%)
Jan 26, 2017 36.20 36.68 35.58 35.62 3,366,953 -0.55(-1.53%)
Jan 25, 2017 36.32 36.57 36.00 36.17 2,069,769 +0.02(+0.04%)
Jan 24, 2017 35.71 36.24 35.62 36.16 2,102,332 +0.47(+1.31%)
Jan 23, 2017 35.54 36.16 35.36 35.69 3,877,959 -0.18(-0.52%)
Jan 20, 2017 34.53 35.98 34.53 35.87 5,057,194 +1.37(+3.98%)
Jan 19, 2017 35.67 35.82 34.44 34.50 4,464,907 -1.11(-3.11%)
Jan 18, 2017 36.34 36.34 34.48 35.61 4,614,532 -0.06(-0.16%)
Jan 17, 2017 35.08 36.20 34.97 35.67 2,517,297 +0.14(+0.41%)
Jan 13, 2017 35.52 35.52 35.52 0 -0.67(-1.84%)
Jan 12, 2017 35.91 36.52 35.67 36.19 2,368,335 +0.10(+0.29%)
Jan 11, 2017 36.83 36.90 35.73 36.08 3,772,068 -0.62(-1.69%)
Jan 10, 2017 36.24 36.95 36.08 36.70 2,893,120 +0.50(+1.38%)
Jan 09, 2017 36.50 36.65 36.17 36.20 2,824,098 -0.34(-0.92%)
Jan 06, 2017 36.50 37.09 36.28 36.54 3,842,777 -0.07(-0.20%)
Jan 05, 2017 36.26 36.71 35.38 36.61 9,218,138 -2.70(-6.87%)
Jan 04, 2017 38.45 39.53 38.37 39.31 4,698,232 +1.04(+2.73%)
Jan 03, 2017 38.77 39.01 38.01 38.27 4,936,374 -0.25(-0.65%)
Dec 30, 2016 38.52 38.52 38.52 0 -0.29(-0.75%)
Dec 29, 2016 38.79 39.29 38.52 38.81 1,810,867 -0.10(-0.25%)
Dec 28, 2016 39.38 39.59 38.71 38.90 2,083,956 -0.44(-1.12%)
Dec 27, 2016 39.31 39.80 38.91 39.35 2,878,726 +0.17(+0.43%)
Dec 23, 2016 39.18 39.18 39.18 0 +0.41(+1.06%)
Dec 22, 2016 41.16 41.16 38.58 38.77 4,779,294 -2.39(-5.80%)
Dec 21, 2016 41.72 41.88 41.15 41.15 1,883,792 -0.45(-1.08%)
Dec 20, 2016 40.99 41.89 40.95 41.60 3,539,336 +0.75(+1.83%)
Dec 19, 2016 40.50 41.18 40.31 40.86 4,979,168 +0.29(+0.71%)
Dec 16, 2016 42.65 42.70 40.34 40.57 13,374,319 -3.86(-8.68%)
Dec 15, 2016 46.12 46.27 44.40 44.42 2,743,933 -1.40(-3.05%)
Dec 14, 2016 46.82 46.94 45.53 45.82 4,706,413 -1.07(-2.28%)
Dec 13, 2016 46.45 47.25 46.02 46.89 4,065,257 -0.05(-0.10%)
Dec 12, 2016 48.41 48.63 46.64 46.94 4,710,984 -1.88(-3.85%)
Dec 09, 2016 49.45 49.64 48.19 48.82 3,435,944 -0.59(-1.20%)
Dec 08, 2016 47.90 49.70 47.87 49.42 5,152,999 +1.13(+2.33%)
Dec 07, 2016 46.11 48.30 45.81 48.29 4,162,985 +2.27(+4.94%)
Dec 06, 2016 46.07 46.27 45.47 46.02 2,327,589 +0.05(+0.10%)
Dec 05, 2016 45.84 46.60 45.52 45.97 3,362,949 +0.53(+1.17%)
Dec 02, 2016 45.10 45.85 44.88 45.44 2,598,360 +0.40(+0.89%)
Dec 01, 2016 44.82 46.35 44.44 45.04 4,298,987 +0.10(+0.21%)
Nov 30, 2016 45.17 45.53 44.64 44.94 5,270,696 -0.35(-0.76%)
Nov 29, 2016 45.17 45.72 44.92 45.28 3,556,582 +0.23(+0.52%)
Nov 28, 2016 46.47 46.47 44.87 45.05 5,459,750 -1.44(-3.09%)
Nov 25, 2016 47.30 47.48 46.40 46.49 1,427,452 -0.55(-1.16%)
Nov 23, 2016 47.04 47.04 47.04 0 +0.80(+1.74%)
Nov 22, 2016 46.37 46.78 46.20 46.23 3,096,269 +0.14(+0.29%)
Nov 21, 2016 46.69 47.06 45.91 46.10 4,021,160 -0.97(-2.05%)
Nov 18, 2016 46.16 47.51 45.35 47.06 5,076,639 +0.35(+0.75%)
Nov 17, 2016 46.71 47.11 46.05 46.71 3,330,954 +0.16(+0.34%)
Nov 16, 2016 46.51 46.96 46.00 46.55 5,034,601 +0.00(+0.00%)
Nov 15, 2016 47.70 47.70 46.19 46.55 5,775,284 -1.00(-2.10%)
Nov 14, 2016 47.16 50.16 47.16 47.55 13,175,329 +0.66(+1.41%)
Nov 11, 2016 45.91 47.26 43.96 46.89 14,431,469 +2.15(+4.80%)
Nov 10, 2016 43.11 45.78 43.11 44.74 13,348,152 +2.99(+7.15%)
Nov 09, 2016 40.72 42.04 40.07 41.75 6,722,517 +0.19(+0.46%)
Nov 08, 2016 41.37 41.98 40.85 41.56 3,727,313 +0.18(+0.44%)
Nov 07, 2016 40.95 41.40 40.91 41.38 2,159,686 +1.14(+2.84%)
Nov 04, 2016 40.24 40.66 40.01 40.24 2,848,791 +0.14(+0.36%)
Nov 03, 2016 40.81 41.21 40.01 40.09 2,778,494 -0.58(-1.43%)
Nov 02, 2016 40.54 41.10 40.24 40.68 3,765,827 +0.06(+0.16%)
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.