Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.78 38.22 37.70 38.06 10,033,561 +0.37(+0.99%)
Jan 30, 2017 37.73 37.89 37.66 37.68 5,335,844 -0.50(-1.32%)
Jan 27, 2017 38.27 38.33 38.01 38.19 9,366,828 -0.05(-0.12%)
Jan 26, 2017 38.25 38.32 38.18 38.23 9,071,614 +0.13(+0.33%)
Jan 25, 2017 37.63 38.15 37.59 38.11 13,117,366 +1.10(+2.97%)
Jan 24, 2017 36.95 37.13 36.94 37.01 9,944,445 +0.27(+0.74%)
Jan 23, 2017 36.60 36.78 36.51 36.73 13,306,129 +0.50(+1.38%)
Jan 20, 2017 36.07 36.30 36.05 36.23 9,122,465 +0.17(+0.46%)
Jan 19, 2017 35.73 36.10 35.69 36.07 17,754,868 +0.81(+2.29%)
Jan 18, 2017 35.41 35.41 35.13 35.26 22,544,434 +0.32(+0.93%)
Jan 17, 2017 35.41 34.83 34.94 35,890,432 -0.65(-1.83%)
Jan 13, 2017 35.59 35.59 35.59 0 +0.09(+0.26%)
Jan 12, 2017 35.64 35.79 35.45 35.50 3,538,103 +0.15(+0.42%)
Jan 11, 2017 35.27 35.55 35.14 35.35 5,263,067 +0.31(+0.88%)
Jan 10, 2017 34.98 35.12 34.87 35.04 3,117,715 -0.09(-0.25%)
Jan 09, 2017 35.08 35.21 34.90 35.13 4,273,369 +0.36(+1.03%)
Jan 06, 2017 34.83 34.92 34.70 34.77 2,279,708 -0.10(-0.27%)
Jan 05, 2017 35.01 35.26 34.86 34.86 5,928,928 +0.04(+0.11%)
Jan 04, 2017 34.91 34.95 34.52 34.83 7,180,972 -0.08(-0.22%)
Jan 03, 2017 34.95 35.02 34.78 34.90 2,088,782 +0.10(+0.28%)
Dec 30, 2016 34.80 34.80 34.80 0 +0.09(+0.27%)
Dec 29, 2016 34.54 34.77 34.53 34.71 1,308,379 +0.31(+0.90%)
Dec 28, 2016 34.31 34.57 34.31 34.40 2,071,249 -0.39(-1.11%)
Dec 27, 2016 34.84 34.87 34.58 34.79 1,366,365 +0.13(+0.37%)
Dec 23, 2016 34.66 34.66 34.66 0 +0.05(+0.15%)
Dec 22, 2016 34.67 34.71 34.51 34.61 2,015,820 -0.13(-0.38%)
Dec 21, 2016 34.79 34.98 34.70 34.74 1,104,860 -0.05(-0.13%)
Dec 20, 2016 34.79 34.82 34.63 34.79 1,048,784 -0.07(-0.21%)
Dec 19, 2016 34.62 34.99 34.58 34.86 2,033,476 +0.11(+0.30%)
Dec 16, 2016 34.83 34.92 34.59 34.75 2,210,676 +0.15(+0.42%)
Dec 15, 2016 34.57 34.70 34.48 34.61 2,259,025 +0.07(+0.21%)
Dec 14, 2016 35.16 35.28 34.52 34.54 5,756,536 -0.20(-0.57%)
Dec 13, 2016 34.58 34.99 34.43 34.74 4,327,539 +0.55(+1.62%)
Dec 12, 2016 33.99 34.32 33.99 34.18 2,311,100 -0.11(-0.31%)
Dec 09, 2016 34.39 34.43 34.10 34.29 3,774,490 +0.44(+1.31%)
Dec 08, 2016 33.86 33.99 33.78 33.85 2,766,738 -0.25(-0.72%)
Dec 07, 2016 33.78 34.17 33.72 34.09 2,840,662 +0.19(+0.56%)
Dec 06, 2016 34.09 34.09 33.82 33.90 2,314,525 -0.13(-0.39%)
Dec 05, 2016 34.11 34.19 33.88 34.04 3,941,936 -0.01(-0.04%)
Dec 02, 2016 33.81 34.09 33.69 34.05 3,109,441 +0.52(+1.56%)
Dec 01, 2016 33.43 33.56 33.23 33.53 5,765,063 -0.15(-0.46%)
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%)
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.