Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 35.14 35.14 35.14 0 -0.20(-0.56%)
Dec 29, 2016 35.15 35.37 35.12 35.34 9,502,045 +0.55(+1.57%)
Dec 28, 2016 34.91 34.91 34.73 34.79 5,282,048 +0.22(+0.65%)
Dec 27, 2016 34.54 34.63 34.52 34.57 5,101,306 +0.12(+0.34%)
Dec 23, 2016 34.45 34.45 34.45 0 +0.17(+0.48%)
Dec 22, 2016 34.37 34.37 34.14 34.29 7,724,467 -0.36(-1.05%)
Dec 21, 2016 34.88 34.88 34.64 34.65 6,834,553 -0.14(-0.39%)
Dec 20, 2016 34.82 34.84 34.71 34.79 6,672,995 +0.07(+0.21%)
Dec 19, 2016 34.90 34.92 34.70 34.71 7,246,474 -0.24(-0.68%)
Dec 16, 2016 35.07 35.10 34.84 34.95 12,948,522 -0.15(-0.42%)
Dec 15, 2016 35.07 35.19 34.95 35.10 12,924,285 +0.11(+0.33%)
Dec 14, 2016 35.74 35.82 34.96 34.98 9,015,389 -1.01(-2.81%)
Dec 13, 2016 35.82 36.06 35.81 36.00 9,898,043 +0.38(+1.08%)
Dec 12, 2016 35.64 35.74 35.51 35.61 10,323,325 -0.24(-0.68%)
Dec 09, 2016 35.79 35.92 35.75 35.86 8,497,422 -0.15(-0.41%)
Dec 08, 2016 35.82 36.04 35.77 36.00 10,729,595 +0.14(+0.39%)
Dec 07, 2016 35.52 35.91 35.47 35.87 9,190,720 +0.56(+1.57%)
Dec 06, 2016 35.27 35.34 35.16 35.31 4,686,300 +0.16(+0.46%)
Dec 05, 2016 34.98 35.16 34.98 35.15 8,422,359 +0.27(+0.77%)
Dec 02, 2016 34.86 35.03 34.82 34.88 7,485,165 -0.04(-0.12%)
Dec 01, 2016 35.15 35.21 34.83 34.92 9,312,123 -0.41(-1.16%)
Nov 30, 2016 35.36 35.38 35.23 35.33 11,125,505 +0.11(+0.32%)
Nov 29, 2016 35.06 35.29 34.99 35.21 3,601,231 +0.06(+0.16%)
Nov 28, 2016 35.07 35.23 35.07 35.16 5,772,689 +0.19(+0.54%)
Nov 25, 2016 35.01 35.01 34.92 34.97 2,197,127 +0.15(+0.42%)
Nov 23, 2016 34.82 34.82 34.82 0 -0.34(-0.98%)
Nov 22, 2016 35.16 35.21 34.96 35.16 6,004,949 +0.43(+1.25%)
Nov 21, 2016 34.67 34.80 34.61 34.73 5,857,139 +0.29(+0.85%)
Nov 18, 2016 34.63 34.67 34.36 34.44 11,440,396 -0.13(-0.38%)
Nov 17, 2016 34.58 34.80 34.50 34.57 12,716,541 +0.05(+0.14%)
Nov 16, 2016 34.43 34.59 34.34 34.52 8,168,769 -0.27(-0.77%)
Nov 15, 2016 34.37 34.84 34.34 34.79 9,353,424 +0.72(+2.11%)
Nov 14, 2016 34.22 34.31 33.85 34.07 23,502,402 -0.28(-0.81%)
Nov 11, 2016 34.33 34.59 33.93 34.35 18,920,252 -0.66(-1.89%)
Nov 10, 2016 35.71 35.79 34.80 35.01 22,743,000 -0.97(-2.70%)
Nov 09, 2016 36.02 36.34 35.80 35.98 26,858,898 -1.13(-3.06%)
Nov 08, 2016 36.75 37.31 36.66 37.12 9,655,997 +0.24(+0.64%)
Nov 07, 2016 36.53 36.92 36.49 36.88 13,886,300 +1.21(+3.39%)
Nov 04, 2016 35.74 35.91 35.63 35.67 10,982,481 -0.35(-0.97%)
Nov 03, 2016 36.18 36.27 35.92 36.02 9,379,816 -0.11(-0.29%)
Nov 02, 2016 36.47 36.51 35.96 36.13 13,417,150 -0.42(-1.14%)
Nov 01, 2016 36.98 36.99 36.28 36.54 9,275,791 -0.31(-0.84%)
Oct 31, 2016 36.82 36.96 36.75 36.85 6,331,360 +0.20(+0.56%)
Oct 28, 2016 36.81 36.97 36.48 36.65 9,367,676 -0.15(-0.40%)
Oct 27, 2016 37.16 37.16 36.78 36.80 12,987,687 -0.30(-0.81%)
Oct 26, 2016 37.15 37.29 37.00 37.10 6,040,634 -0.38(-1.00%)
Oct 25, 2016 37.41 37.56 37.37 37.47 4,288,938 +0.00(+0.00%)
Oct 24, 2016 37.58 37.62 37.37 37.47 2,669,595 +0.17(+0.46%)
Oct 21, 2016 37.12 37.34 37.07 37.30 3,128,466 -0.02(-0.07%)
Oct 20, 2016 37.32 37.46 37.18 37.33 4,821,555 -0.11(-0.28%)
Oct 19, 2016 37.40 37.52 37.26 37.43 5,759,416 +0.19(+0.50%)
Oct 18, 2016 37.19 37.29 37.07 37.25 6,394,066 +0.67(+1.83%)
Oct 17, 2016 36.60 36.71 36.54 36.58 4,479,902 -0.03(-0.09%)
Oct 14, 2016 36.86 36.94 36.56 36.61 5,791,776 +0.03(+0.09%)
Oct 13, 2016 36.36 36.69 36.13 36.58 7,660,414 -0.32(-0.86%)
Oct 12, 2016 36.85 37.01 36.71 36.89 4,601,211 -0.03(-0.09%)
Oct 11, 2016 37.14 37.18 36.74 36.93 12,154,699 -0.84(-2.23%)
Oct 10, 2016 37.63 37.88 37.61 37.77 6,368,032 +0.33(+0.89%)
Oct 07, 2016 37.61 37.67 37.15 37.43 8,666,837 -0.17(-0.46%)
Oct 06, 2016 37.41 37.62 37.32 37.61 6,169,767 -0.02(-0.07%)
Oct 05, 2016 37.46 37.66 37.35 37.63 8,836,025 +0.56(+1.50%)
Oct 04, 2016 37.45 37.56 36.97 37.07 14,196,134 -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.