Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.60 36.01 35.52 35.86 10,648,430 +0.35(+0.99%)
Jan 30, 2017 35.55 35.70 35.48 35.51 5,662,831 -0.47(-1.32%)
Jan 27, 2017 36.06 36.12 35.82 35.98 9,940,839 -0.04(-0.12%)
Jan 26, 2017 36.04 36.10 35.98 36.02 9,627,533 +0.12(+0.33%)
Jan 25, 2017 35.45 35.94 35.42 35.91 13,921,215 +1.04(+2.97%)
Jan 24, 2017 34.81 34.99 34.81 34.87 10,553,853 +0.26(+0.74%)
Jan 23, 2017 34.48 34.66 34.40 34.61 14,121,545 +0.47(+1.38%)
Jan 20, 2017 33.98 34.20 33.97 34.14 9,681,501 +0.16(+0.46%)
Jan 19, 2017 33.67 34.02 33.63 33.98 18,842,910 +0.76(+2.29%)
Jan 18, 2017 33.36 33.36 33.10 33.22 23,925,984 +0.31(+0.93%)
Jan 17, 2017 33.37 32.82 32.92 38,089,840 -0.61(-1.83%)
Jan 13, 2017 33.53 33.53 33.53 0 +0.09(+0.26%)
Jan 12, 2017 33.58 33.73 33.41 33.45 3,754,923 +0.14(+0.42%)
Jan 11, 2017 33.23 33.50 33.11 33.31 5,585,594 +0.29(+0.88%)
Jan 10, 2017 32.96 33.09 32.85 33.02 3,308,773 -0.08(-0.25%)
Jan 09, 2017 33.05 33.18 32.89 33.10 4,535,247 +0.34(+1.03%)
Jan 06, 2017 32.82 32.91 32.69 32.76 2,419,411 -0.09(-0.27%)
Jan 05, 2017 32.99 33.22 32.85 32.85 6,292,260 +0.03(+0.11%)
Jan 04, 2017 32.90 32.93 32.53 32.81 7,621,031 -0.07(-0.22%)
Jan 03, 2017 32.93 32.99 32.77 32.89 2,216,785 +0.09(+0.28%)
Dec 30, 2016 32.79 32.79 32.79 0 +0.09(+0.27%)
Dec 29, 2016 32.55 32.76 32.54 32.71 1,388,558 +0.29(+0.90%)
Dec 28, 2016 32.33 32.58 32.33 32.42 2,198,178 -0.36(-1.11%)
Dec 27, 2016 32.83 32.86 32.58 32.78 1,450,098 +0.12(+0.37%)
Dec 23, 2016 32.66 32.66 32.66 0 +0.05(+0.15%)
Dec 22, 2016 32.67 32.71 32.51 32.61 2,139,352 -0.13(-0.38%)
Dec 21, 2016 32.78 32.96 32.69 32.73 1,172,567 -0.04(-0.13%)
Dec 20, 2016 32.78 32.81 32.63 32.78 1,113,055 -0.07(-0.21%)
Dec 19, 2016 32.62 32.97 32.58 32.85 2,158,090 +0.10(+0.30%)
Dec 16, 2016 32.82 32.90 32.59 32.75 2,346,149 +0.14(+0.42%)
Dec 15, 2016 32.57 32.70 32.49 32.61 2,397,461 +0.07(+0.21%)
Dec 14, 2016 33.13 33.24 32.53 32.54 6,109,304 -0.19(-0.57%)
Dec 13, 2016 32.58 32.97 32.44 32.73 4,592,736 +0.52(+1.62%)
Dec 12, 2016 32.03 32.34 32.03 32.21 2,452,727 -0.10(-0.31%)
Dec 09, 2016 32.40 32.44 32.13 32.31 4,005,796 +0.42(+1.31%)
Dec 08, 2016 31.90 32.03 31.83 31.89 2,936,288 -0.23(-0.72%)
Dec 07, 2016 31.82 32.19 31.77 32.12 3,014,741 +0.18(+0.56%)
Dec 06, 2016 32.12 32.12 31.86 31.95 2,456,362 -0.13(-0.39%)
Dec 05, 2016 32.14 32.21 31.92 32.07 4,183,502 -0.01(-0.04%)
Dec 02, 2016 31.86 32.12 31.75 32.08 3,299,991 +0.49(+1.56%)
Dec 01, 2016 31.50 31.62 31.31 31.59 6,118,353 -0.15(-0.46%)
Nov 30, 2016 32.67 32.68 31.71 31.74 6,320,570 -0.56(-1.72%)
Nov 29, 2016 32.30 32.45 32.26 32.29 3,132,279 +0.21(+0.66%)
Nov 28, 2016 32.26 32.27 32.02 32.08 4,100,383 +0.08(+0.26%)
Nov 25, 2016 32.08 32.09 31.86 32.00 2,861,541 +0.47(+1.48%)
Nov 23, 2016 31.53 31.53 31.53 0 -0.11(-0.35%)
Nov 22, 2016 31.53 31.69 31.50 31.64 4,245,207 -0.01(-0.03%)
Nov 21, 2016 31.57 31.69 31.47 31.65 4,801,467 +0.42(+1.33%)
Nov 18, 2016 31.35 31.37 31.15 31.23 3,303,530 +0.11(+0.35%)
Nov 17, 2016 31.11 31.33 31.03 31.13 4,146,534 +0.12(+0.39%)
Nov 16, 2016 30.90 31.14 30.82 31.01 3,655,374 -0.14(-0.45%)
Nov 15, 2016 31.22 31.29 31.02 31.15 5,564,990 +0.27(+0.87%)
Nov 14, 2016 30.89 31.22 30.76 30.88 4,551,714 -0.63(-1.99%)
Nov 11, 2016 31.50 31.68 31.32 31.50 7,438,075 +0.67(+2.17%)
Nov 10, 2016 31.27 31.27 30.68 30.84 13,237,814 -1.67(-5.15%)
Nov 09, 2016 32.41 32.68 32.31 32.51 2,793,827 -0.61(-1.83%)
Nov 08, 2016 32.84 33.23 32.84 33.11 1,984,431 +0.13(+0.40%)
Nov 07, 2016 32.71 32.98 32.69 32.98 2,291,944 +0.25(+0.76%)
Nov 04, 2016 32.72 32.96 32.60 32.73 1,525,078 -0.32(-0.96%)
Nov 03, 2016 33.16 33.32 32.96 33.05 3,193,575 +0.29(+0.88%)
Nov 02, 2016 33.09 33.10 32.68 32.76 7,225,496 -0.17(-0.52%)
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.