Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.57 35.63 34.07 35.53 3,521,551 +0.42(+1.19%)
Jan 30, 2017 34.36 35.19 34.25 35.12 2,766,441 +0.70(+2.03%)
Jan 27, 2017 35.72 35.72 34.01 34.42 4,106,073 -1.20(-3.36%)
Jan 26, 2017 36.19 36.67 35.57 35.61 3,367,284 -0.55(-1.53%)
Jan 25, 2017 36.31 36.56 36.00 36.17 2,069,972 +0.02(+0.04%)
Jan 24, 2017 35.71 36.23 35.61 36.15 2,102,538 +0.47(+1.31%)
Jan 23, 2017 35.54 36.16 35.36 35.69 3,878,339 -0.18(-0.52%)
Jan 20, 2017 34.53 35.98 34.53 35.87 5,057,691 +1.37(+3.98%)
Jan 19, 2017 35.67 35.81 34.44 34.50 4,465,346 -1.11(-3.11%)
Jan 18, 2017 36.34 36.34 34.47 35.61 4,614,985 -0.06(-0.16%)
Jan 17, 2017 35.08 36.19 34.96 35.66 2,517,544 +0.14(+0.41%)
Jan 13, 2017 35.52 35.52 35.52 0 -0.67(-1.84%)
Jan 12, 2017 35.91 36.51 35.67 36.18 2,368,568 +0.10(+0.29%)
Jan 11, 2017 36.83 36.90 35.73 36.08 3,772,438 -0.62(-1.69%)
Jan 10, 2017 36.24 36.95 36.07 36.70 2,893,404 +0.50(+1.38%)
Jan 09, 2017 36.50 36.64 36.17 36.20 2,824,375 -0.34(-0.92%)
Jan 06, 2017 36.50 37.08 36.28 36.54 3,843,154 -0.07(-0.20%)
Jan 05, 2017 36.26 36.71 35.37 36.61 9,219,043 -2.70(-6.87%)
Jan 04, 2017 38.45 39.53 38.37 39.31 4,698,693 +1.04(+2.73%)
Jan 03, 2017 38.76 39.00 38.01 38.27 4,936,858 -0.25(-0.65%)
Dec 30, 2016 38.51 38.51 38.51 0 -0.29(-0.75%)
Dec 29, 2016 38.79 39.29 38.51 38.80 1,811,045 -0.10(-0.25%)
Dec 28, 2016 39.37 39.59 38.71 38.90 2,084,161 -0.44(-1.12%)
Dec 27, 2016 39.31 39.80 38.91 39.34 2,879,009 +0.17(+0.43%)
Dec 23, 2016 39.17 39.17 39.17 0 +0.41(+1.06%)
Dec 22, 2016 41.16 41.16 38.58 38.76 4,779,763 -2.39(-5.80%)
Dec 21, 2016 41.71 41.87 41.15 41.15 1,883,977 -0.45(-1.08%)
Dec 20, 2016 40.98 41.89 40.95 41.60 3,539,683 +0.75(+1.83%)
Dec 19, 2016 40.50 41.17 40.31 40.85 4,979,657 +0.29(+0.71%)
Dec 16, 2016 42.64 42.69 40.34 40.56 13,375,632 -3.86(-8.68%)
Dec 15, 2016 46.12 46.26 44.40 44.42 2,744,203 -1.40(-3.05%)
Dec 14, 2016 46.82 46.94 45.52 45.82 4,706,874 -1.07(-2.28%)
Dec 13, 2016 46.45 47.24 46.01 46.89 4,065,656 -0.05(-0.10%)
Dec 12, 2016 48.41 48.62 46.64 46.94 4,711,447 -1.88(-3.85%)
Dec 09, 2016 49.44 49.64 48.18 48.82 3,436,281 -0.59(-1.20%)
Dec 08, 2016 47.89 49.70 47.87 49.41 5,153,505 +1.12(+2.33%)
Dec 07, 2016 46.11 48.29 45.80 48.29 4,163,394 +2.27(+4.94%)
Dec 06, 2016 46.07 46.26 45.47 46.01 2,327,818 +0.05(+0.10%)
Dec 05, 2016 45.83 46.60 45.51 45.96 3,363,279 +0.53(+1.17%)
Dec 02, 2016 45.10 45.84 44.87 45.43 2,598,615 +0.40(+0.89%)
Dec 01, 2016 44.81 46.34 44.44 45.03 4,299,409 +0.10(+0.21%)
Nov 30, 2016 45.17 45.53 44.64 44.93 5,271,214 -0.35(-0.76%)
Nov 29, 2016 45.17 45.71 44.92 45.28 3,556,931 +0.23(+0.52%)
Nov 28, 2016 46.46 46.46 44.86 45.05 5,460,285 -1.44(-3.09%)
Nov 25, 2016 47.30 47.47 46.40 46.49 1,427,592 -0.55(-1.16%)
Nov 23, 2016 47.03 47.03 47.03 0 +0.80(+1.74%)
Nov 22, 2016 46.36 46.78 46.20 46.23 3,096,573 +0.14(+0.29%)
Nov 21, 2016 46.68 47.06 45.91 46.09 4,021,554 -0.97(-2.05%)
Nov 18, 2016 46.16 47.51 45.34 47.06 5,077,137 +0.35(+0.75%)
Nov 17, 2016 46.71 47.11 46.05 46.71 3,331,281 +0.16(+0.34%)
Nov 16, 2016 46.51 46.95 46.00 46.55 5,035,095 +0.00(+0.00%)
Nov 15, 2016 47.70 47.70 46.19 46.55 5,775,851 -1.00(-2.10%)
Nov 14, 2016 47.15 50.16 47.15 47.55 13,176,622 +0.66(+1.41%)
Nov 11, 2016 45.91 47.25 43.95 46.88 14,432,885 +2.15(+4.80%)
Nov 10, 2016 43.11 45.77 43.11 44.74 13,349,461 +2.99(+7.15%)
Nov 09, 2016 40.71 42.04 40.06 41.75 6,723,176 +0.19(+0.46%)
Nov 08, 2016 41.37 41.97 40.85 41.56 3,727,679 +0.18(+0.44%)
Nov 07, 2016 40.95 41.40 40.91 41.37 2,159,898 +1.14(+2.84%)
Nov 04, 2016 40.23 40.66 40.01 40.23 2,849,071 +0.14(+0.36%)
Nov 03, 2016 40.81 41.20 40.01 40.09 2,778,767 -0.58(-1.43%)
Nov 02, 2016 40.54 41.09 40.23 40.67 3,766,197 +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.