Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.43 37.52 37.33 37.46 13,287,044 +0.09(+0.24%)
Jan 30, 2017 37.32 37.39 37.21 37.36 12,164,187 -0.16(-0.42%)
Jan 27, 2017 37.55 37.60 37.42 37.52 5,068,777 -0.01(-0.02%)
Jan 26, 2017 37.65 37.66 37.51 37.53 8,102,709 -0.16(-0.42%)
Jan 25, 2017 37.52 37.71 37.47 37.69 5,706,789 +0.35(+0.93%)
Jan 24, 2017 37.30 37.46 37.26 37.34 32,866,746 +0.22(+0.58%)
Jan 23, 2017 36.83 37.13 36.79 37.12 22,785,850 +0.55(+1.49%)
Jan 20, 2017 36.50 36.59 36.37 36.58 9,386,189 +0.12(+0.34%)
Jan 19, 2017 36.56 36.60 36.32 36.45 12,685,619 -0.15(-0.41%)
Jan 18, 2017 36.79 36.79 36.52 36.60 5,548,571 -0.17(-0.45%)
Jan 17, 2017 36.74 36.81 36.65 36.77 4,730,929 -0.01(-0.02%)
Jan 13, 2017 36.78 36.78 36.78 0 -0.01(-0.02%)
Jan 12, 2017 36.81 36.81 36.60 36.78 7,531,925 +0.17(+0.47%)
Jan 11, 2017 36.31 36.66 36.18 36.61 21,645,430 +0.36(+0.98%)
Jan 10, 2017 36.23 36.41 36.22 36.26 6,781,956 +0.25(+0.69%)
Jan 09, 2017 36.04 36.12 36.00 36.01 5,758,425 -0.08(-0.23%)
Jan 06, 2017 36.13 36.14 36.00 36.09 8,621,260 -0.17(-0.46%)
Jan 05, 2017 36.10 36.29 36.07 36.26 6,571,068 +0.41(+1.16%)
Jan 04, 2017 35.75 35.88 35.74 35.84 6,225,932 +0.31(+0.89%)
Jan 03, 2017 35.49 35.69 35.39 35.53 8,465,207 +0.38(+1.08%)
Dec 30, 2016 35.15 35.15 35.15 0 -0.20(-0.56%)
Dec 29, 2016 35.15 35.38 35.13 35.34 9,500,689 +0.55(+1.57%)
Dec 28, 2016 34.91 34.91 34.73 34.80 5,281,293 +0.22(+0.65%)
Dec 27, 2016 34.55 34.63 34.52 34.57 5,100,578 +0.12(+0.34%)
Dec 23, 2016 34.46 34.46 34.46 0 +0.17(+0.48%)
Dec 22, 2016 34.38 34.38 34.14 34.29 7,723,365 -0.36(-1.05%)
Dec 21, 2016 34.88 34.88 34.65 34.66 6,833,577 -0.14(-0.39%)
Dec 20, 2016 34.83 34.84 34.72 34.79 6,672,043 +0.07(+0.21%)
Dec 19, 2016 34.91 34.92 34.70 34.72 7,245,440 -0.24(-0.68%)
Dec 16, 2016 35.07 35.10 34.84 34.96 12,946,674 -0.15(-0.42%)
Dec 15, 2016 35.07 35.19 34.96 35.10 12,922,441 +0.11(+0.33%)
Dec 14, 2016 35.74 35.82 34.96 34.99 9,014,102 -1.01(-2.81%)
Dec 13, 2016 35.82 36.06 35.81 36.00 9,896,630 +0.38(+1.08%)
Dec 12, 2016 35.64 35.75 35.51 35.62 10,321,852 -0.24(-0.68%)
Dec 09, 2016 35.80 35.93 35.76 35.86 8,496,209 -0.15(-0.41%)
Dec 08, 2016 35.82 36.04 35.77 36.01 10,728,063 +0.14(+0.39%)
Dec 07, 2016 35.53 35.92 35.48 35.87 9,189,409 +0.56(+1.57%)
Dec 06, 2016 35.28 35.34 35.17 35.32 4,685,631 +0.16(+0.46%)
Dec 05, 2016 34.99 35.17 34.99 35.15 8,421,157 +0.27(+0.77%)
Dec 02, 2016 34.87 35.04 34.83 34.88 7,484,097 -0.04(-0.12%)
Dec 01, 2016 35.15 35.22 34.84 34.92 9,310,794 -0.41(-1.16%)
Nov 30, 2016 35.36 35.39 35.23 35.33 11,123,918 +0.11(+0.32%)
Nov 29, 2016 35.06 35.29 35.00 35.22 3,600,717 +0.06(+0.16%)
Nov 28, 2016 35.07 35.24 35.07 35.16 5,771,865 +0.19(+0.54%)
Nov 25, 2016 35.01 35.01 34.92 34.97 2,196,814 +0.15(+0.42%)
Nov 23, 2016 34.83 34.83 34.83 0 -0.34(-0.98%)
Nov 22, 2016 35.16 35.22 34.96 35.17 6,004,092 +0.43(+1.25%)
Nov 21, 2016 34.67 34.81 34.61 34.74 5,856,303 +0.29(+0.85%)
Nov 18, 2016 34.64 34.68 34.37 34.44 11,438,763 -0.13(-0.38%)
Nov 17, 2016 34.59 34.80 34.50 34.57 12,714,726 +0.05(+0.14%)
Nov 16, 2016 34.43 34.60 34.35 34.52 8,167,603 -0.27(-0.77%)
Nov 15, 2016 34.38 34.84 34.34 34.79 9,352,089 +0.72(+2.11%)
Nov 14, 2016 34.22 34.32 33.85 34.07 23,499,048 -0.28(-0.81%)
Nov 11, 2016 34.34 34.59 33.94 34.35 18,917,552 -0.66(-1.89%)
Nov 10, 2016 35.72 35.80 34.81 35.01 22,739,754 -0.97(-2.70%)
Nov 09, 2016 36.03 36.34 35.81 35.99 26,855,064 -1.13(-3.06%)
Nov 08, 2016 36.75 37.32 36.66 37.12 9,654,619 +0.24(+0.64%)
Nov 07, 2016 36.53 36.93 36.50 36.88 13,884,318 +1.21(+3.39%)
Nov 04, 2016 35.75 35.91 35.63 35.68 10,980,914 -0.35(-0.97%)
Nov 03, 2016 36.18 36.28 35.92 36.03 9,378,478 -0.11(-0.29%)
Nov 02, 2016 36.48 36.52 35.97 36.13 13,415,235 -0.42(-1.14%)
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.