Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 37.32 37.53 37.18 37.46 14,204,130 +0.22(+0.59%)
Sep 30, 2016 37.24 37.36 37.06 37.24 8,628,896 +0.20(+0.55%)
Sep 29, 2016 37.48 37.56 36.92 37.04 8,263,493 -0.65(-1.73%)
Sep 28, 2016 37.43 37.71 37.12 37.69 6,371,047 +0.33(+0.87%)
Sep 27, 2016 37.10 37.37 36.96 37.37 5,575,835 +0.52(+1.42%)
Sep 26, 2016 37.04 37.10 36.83 36.84 3,916,695 -0.47(-1.27%)
Sep 23, 2016 37.55 37.61 37.32 37.32 7,268,343 -0.49(-1.30%)
Sep 22, 2016 37.87 38.00 37.69 37.81 15,261,048 +0.20(+0.54%)
Sep 21, 2016 36.98 37.63 36.88 37.60 9,674,054 +1.00(+2.74%)
Sep 20, 2016 36.84 36.87 36.60 36.60 4,866,677 +0.02(+0.04%)
Sep 19, 2016 36.75 36.88 36.54 36.58 5,092,372 +0.25(+0.67%)
Sep 16, 2016 36.27 36.38 36.01 36.34 6,880,729 -0.22(-0.60%)
Sep 15, 2016 36.25 36.64 36.05 36.56 10,034,473 +0.61(+1.70%)
Sep 14, 2016 35.93 36.31 35.91 35.94 16,235,027 +0.14(+0.39%)
Sep 13, 2016 36.15 36.26 35.63 35.81 15,502,253 -0.91(-2.49%)
Sep 12, 2016 35.97 36.81 35.91 36.72 8,356,916 +0.30(+0.83%)
Sep 09, 2016 37.08 37.10 36.42 36.42 8,596,282 -1.18(-3.15%)
Sep 08, 2016 37.76 37.85 37.57 37.60 8,206,741 -0.14(-0.37%)
Sep 07, 2016 37.84 37.86 37.66 37.74 13,833,568 -0.06(-0.15%)
Sep 06, 2016 37.55 37.87 37.50 37.80 18,789,758 +0.76(+2.05%)
Sep 02, 2016 36.99 37.04 37.04 37.04 13,373,537 +0.49(+1.34%)
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.