Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.68 34.68 33.65 33.68 5,955,603 -0.59(-1.72%)
Nov 29, 2016 34.28 34.44 34.23 34.27 2,951,413 +0.23(+0.66%)
Nov 28, 2016 34.24 34.25 33.98 34.05 3,863,616 +0.09(+0.26%)
Nov 25, 2016 34.05 34.06 33.81 33.96 2,696,308 +0.49(+1.48%)
Nov 23, 2016 33.46 33.46 33.46 0 -0.12(-0.35%)
Nov 22, 2016 33.47 33.64 33.43 33.58 4,000,077 -0.01(-0.03%)
Nov 21, 2016 33.50 33.63 33.40 33.59 4,524,217 +0.44(+1.33%)
Nov 18, 2016 33.27 33.30 33.06 33.15 3,112,775 +0.11(+0.35%)
Nov 17, 2016 33.02 33.25 32.93 33.03 3,907,102 +0.13(+0.38%)
Nov 16, 2016 32.79 33.05 32.71 32.91 3,444,303 -0.15(-0.45%)
Nov 15, 2016 33.13 33.21 32.92 33.06 5,243,653 +0.28(+0.87%)
Nov 14, 2016 32.79 33.13 32.64 32.77 4,288,886 -0.66(-1.99%)
Nov 11, 2016 33.43 33.62 33.24 33.44 7,008,580 +0.71(+2.17%)
Nov 10, 2016 33.18 33.18 32.56 32.72 12,473,427 -1.78(-5.15%)
Nov 09, 2016 34.39 34.68 34.29 34.50 2,632,504 -0.64(-1.83%)
Nov 08, 2016 34.86 35.27 34.85 35.14 1,869,844 +0.14(+0.40%)
Nov 07, 2016 34.71 35.00 34.69 35.00 2,159,601 +0.27(+0.76%)
Nov 04, 2016 34.72 34.98 34.60 34.74 1,437,016 -0.34(-0.96%)
Nov 03, 2016 35.19 35.36 34.98 35.08 3,009,169 +0.31(+0.88%)
Nov 02, 2016 35.12 35.13 34.69 34.77 6,808,276 -0.18(-0.52%)
Nov 01, 2016 35.37 35.42 34.77 34.95 8,233,308 -0.54(-1.51%)
Oct 31, 2016 35.42 35.52 35.18 35.49 6,541,795 +0.25(+0.70%)
Oct 28, 2016 35.04 35.44 34.97 35.24 5,600,146 +0.62(+1.79%)
Oct 27, 2016 34.80 34.85 34.52 34.62 5,873,328 +0.15(+0.44%)
Oct 26, 2016 34.86 34.88 34.31 34.47 7,255,200 -0.83(-2.35%)
Oct 25, 2016 35.41 35.53 35.22 35.30 8,787,817 +0.06(+0.16%)
Oct 24, 2016 34.73 35.39 34.73 35.25 8,011,767 +0.23(+0.66%)
Oct 21, 2016 36.95 36.95 33.87 35.01 32,443,172 -1.48(-4.05%)
Oct 20, 2016 36.19 36.61 36.19 36.49 376,969 +0.05(+0.14%)
Oct 19, 2016 36.40 36.48 36.22 36.44 643,453 -0.24(-0.67%)
Oct 18, 2016 36.85 36.86 36.57 36.69 558,435 +0.23(+0.64%)
Oct 17, 2016 36.31 36.54 36.30 36.45 900,921 -0.44(-1.18%)
Oct 14, 2016 36.93 37.10 36.84 36.89 585,848 -0.37(-0.99%)
Oct 13, 2016 36.70 37.35 36.68 37.26 949,040 +0.50(+1.36%)
Oct 12, 2016 36.70 36.89 36.53 36.76 1,168,311 -0.04(-0.12%)
Oct 11, 2016 37.22 37.25 36.73 36.80 673,213 -0.48(-1.30%)
Oct 10, 2016 37.29 37.36 37.19 37.28 1,222,144 -0.26(-0.68%)
Oct 07, 2016 37.28 37.61 37.26 37.54 1,443,257 -0.46(-1.20%)
Oct 06, 2016 37.87 38.14 37.87 38.00 911,630 -0.53(-1.38%)
Oct 05, 2016 38.85 38.86 38.40 38.53 833,915 -0.98(-2.47%)
Oct 04, 2016 40.19 40.28 39.37 39.51 1,142,406 +0.07(+0.17%)
Oct 03, 2016 39.56 39.57 39.38 39.44 549,944 +0.01(+0.02%)
Sep 30, 2016 39.50 39.76 39.41 39.43 396,308 +0.11(+0.27%)
Sep 29, 2016 39.75 39.80 39.28 39.32 470,300 -0.43(-1.08%)
Sep 28, 2016 39.67 39.81 39.54 39.75 584,900 +0.34(+0.87%)
Sep 27, 2016 39.36 39.54 39.23 39.41 602,507 +0.23(+0.58%)
Sep 26, 2016 39.01 39.26 38.94 39.18 535,343 -0.33(-0.84%)
Sep 23, 2016 39.23 39.63 39.23 39.52 810,539 +0.19(+0.49%)
Sep 22, 2016 39.40 39.54 39.30 39.33 591,598 +0.45(+1.15%)
Sep 21, 2016 38.45 38.95 38.37 38.88 488,309 +0.30(+0.78%)
Sep 20, 2016 38.62 38.67 38.46 38.58 640,584 +0.35(+0.91%)
Sep 19, 2016 38.41 38.45 38.22 38.23 649,043 +0.17(+0.45%)
Sep 16, 2016 38.20 38.26 37.98 38.06 585,780 -0.58(-1.50%)
Sep 15, 2016 38.29 38.74 38.18 38.64 408,769 +0.46(+1.21%)
Sep 14, 2016 38.29 38.44 38.09 38.17 695,952 -0.19(-0.48%)
Sep 13, 2016 38.47 38.67 38.23 38.36 806,139 -0.59(-1.51%)
Sep 12, 2016 38.42 39.04 38.39 38.95 945,252 +0.82(+2.16%)
Sep 09, 2016 39.06 39.07 38.12 38.13 850,882 -1.18(-2.99%)
Sep 08, 2016 39.74 39.85 39.26 39.30 675,521 -0.47(-1.18%)
Sep 07, 2016 39.85 39.95 39.62 39.77 526,438 +0.13(+0.32%)
Sep 06, 2016 39.48 39.80 39.43 39.65 488,338 -0.26(-0.65%)
Sep 02, 2016 39.86 39.91 39.91 39.91 1,440,269 +1.20(+3.10%)
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.