Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 36.99 37.00 36.29 36.55 9,274,467 -0.31(-0.84%)
Oct 31, 2016 36.83 36.97 36.75 36.86 6,330,457 +0.20(+0.56%)
Oct 28, 2016 36.82 36.98 36.48 36.66 9,366,339 -0.15(-0.40%)
Oct 27, 2016 37.17 37.17 36.79 36.80 12,985,834 -0.30(-0.81%)
Oct 26, 2016 37.15 37.29 37.01 37.10 6,039,771 -0.38(-1.00%)
Oct 25, 2016 37.41 37.56 37.37 37.48 4,288,326 +0.00(+0.00%)
Oct 24, 2016 37.59 37.63 37.37 37.48 2,669,214 +0.17(+0.46%)
Oct 21, 2016 37.12 37.35 37.07 37.31 3,128,020 -0.02(-0.07%)
Oct 20, 2016 37.32 37.46 37.19 37.33 4,820,867 -0.11(-0.28%)
Oct 19, 2016 37.41 37.52 37.27 37.44 5,758,594 +0.19(+0.50%)
Oct 18, 2016 37.19 37.29 37.08 37.25 6,393,153 +0.67(+1.83%)
Oct 17, 2016 36.61 36.71 36.54 36.58 4,479,263 -0.03(-0.09%)
Oct 14, 2016 36.87 36.95 36.57 36.61 5,790,950 +0.03(+0.09%)
Oct 13, 2016 36.36 36.70 36.14 36.58 7,659,321 -0.32(-0.86%)
Oct 12, 2016 36.86 37.01 36.71 36.90 4,600,554 -0.03(-0.09%)
Oct 11, 2016 37.15 37.19 36.74 36.93 12,152,964 -0.84(-2.23%)
Oct 10, 2016 37.63 37.88 37.62 37.77 6,367,123 +0.33(+0.89%)
Oct 07, 2016 37.61 37.68 37.15 37.44 8,665,600 -0.17(-0.46%)
Oct 06, 2016 37.41 37.63 37.32 37.61 6,168,886 -0.02(-0.07%)
Oct 05, 2016 37.46 37.66 37.36 37.63 8,834,764 +0.56(+1.50%)
Oct 04, 2016 37.46 37.56 36.97 37.08 14,194,108 -0.38(-1.02%)
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.