Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.85 41.28 40.78 40.85 1,515,777 +0.69(+1.72%)
Nov 29, 2016 40.45 40.52 40.10 40.16 844,874 -0.03(-0.07%)
Nov 28, 2016 40.93 41.10 40.13 40.19 1,341,865 -1.00(-2.43%)
Nov 25, 2016 41.14 41.29 40.95 41.19 565,692 +0.14(+0.34%)
Nov 23, 2016 41.05 41.05 41.05 0 +0.46(+1.13%)
Nov 22, 2016 41.04 41.14 40.39 40.59 1,039,347 -0.39(-0.95%)
Nov 21, 2016 41.13 41.22 40.67 40.98 1,628,950 +0.05(+0.12%)
Nov 18, 2016 40.88 41.12 40.65 40.93 2,101,572 -0.31(-0.75%)
Nov 17, 2016 40.35 41.55 40.35 41.24 2,566,395 +0.86(+2.13%)
Nov 16, 2016 40.01 40.49 39.71 40.38 2,623,523 +0.00(+0.00%)
Nov 15, 2016 39.44 40.38 39.22 40.38 2,795,847 +0.44(+1.10%)
Nov 14, 2016 38.90 40.11 38.85 39.94 3,547,186 +1.48(+3.85%)
Nov 11, 2016 38.12 38.68 37.87 38.46 3,832,843 +0.02(+0.05%)
Nov 10, 2016 38.27 40.00 37.93 38.44 6,268,170 +0.79(+2.10%)
Nov 09, 2016 36.98 37.95 36.53 37.65 4,576,341 +1.36(+3.75%)
Nov 08, 2016 36.10 36.63 35.73 36.29 1,516,089 -0.16(-0.44%)
Nov 07, 2016 36.66 37.04 36.32 36.45 2,459,393 +0.65(+1.82%)
Nov 04, 2016 35.77 36.44 35.60 35.80 2,788,742 +0.03(+0.08%)
Nov 03, 2016 35.70 36.29 35.55 35.77 2,193,702 +0.52(+1.48%)
Nov 02, 2016 35.76 35.77 35.14 35.25 1,717,011 -0.69(-1.92%)
Nov 01, 2016 36.43 36.64 35.56 35.94 1,994,494 -0.39(-1.07%)
Oct 31, 2016 36.15 36.65 36.10 36.33 3,924,081 +0.37(+1.03%)
Oct 28, 2016 36.55 36.60 35.85 35.96 2,304,176 -0.50(-1.37%)
Oct 27, 2016 36.46 36.77 36.00 36.46 2,237,742 +0.36(+1.00%)
Oct 26, 2016 35.63 36.29 35.56 36.10 4,328,486 +0.14(+0.39%)
Oct 25, 2016 35.44 36.42 35.25 35.96 5,761,946 -0.56(-1.53%)
Oct 24, 2016 36.10 36.82 35.82 36.52 6,592,640 +0.61(+1.70%)
Oct 21, 2016 35.89 36.11 35.66 35.91 2,062,264 -0.25(-0.69%)
Oct 20, 2016 36.40 36.60 35.96 36.16 2,628,396 -0.24(-0.66%)
Oct 19, 2016 36.80 36.92 36.23 36.40 2,385,002 -0.22(-0.60%)
Oct 18, 2016 36.66 36.71 35.93 36.62 2,044,575 +0.53(+1.47%)
Oct 17, 2016 36.29 36.41 35.98 36.09 1,187,407 -0.09(-0.25%)
Oct 14, 2016 36.62 36.64 35.96 36.18 1,890,198 +0.30(+0.84%)
Oct 13, 2016 35.97 36.02 35.17 35.88 3,016,284 -0.60(-1.64%)
Oct 12, 2016 36.62 36.70 36.16 36.48 1,909,924 -0.09(-0.25%)
Oct 11, 2016 37.06 37.20 36.19 36.57 2,556,566 -0.19(-0.52%)
Oct 10, 2016 37.18 37.18 36.51 36.76 3,566,320 -0.17(-0.46%)
Oct 07, 2016 37.89 37.98 36.17 36.93 8,381,302 +0.53(+1.46%)
Oct 06, 2016 36.36 36.52 35.87 36.40 955,454 +0.14(+0.39%)
Oct 05, 2016 36.47 36.88 36.26 36.26 1,762,770 +0.00(+0.00%)
Oct 04, 2016 36.30 36.55 36.05 36.26 1,379,135 +0.07(+0.19%)
Oct 03, 2016 36.06 36.41 35.94 36.19 790,436 -0.11(-0.30%)
Sep 30, 2016 36.31 36.59 35.68 36.30 1,814,836 +0.55(+1.54%)
Sep 29, 2016 36.25 36.73 35.34 35.75 1,177,913 -0.72(-1.97%)
Sep 28, 2016 35.76 36.48 35.61 36.47 1,283,881 +0.99(+2.79%)
Sep 27, 2016 35.08 35.66 34.97 35.48 1,072,876 +0.25(+0.71%)
Sep 26, 2016 35.70 35.84 35.05 35.23 1,567,850 -0.80(-2.22%)
Sep 23, 2016 35.49 36.48 35.49 36.03 1,419,790 +0.26(+0.73%)
Sep 22, 2016 35.52 35.88 35.32 35.77 1,199,789 +0.34(+0.96%)
Sep 21, 2016 35.31 35.46 34.89 35.43 1,383,270 +0.63(+1.81%)
Sep 20, 2016 35.32 35.34 34.76 34.80 708,385 -0.23(-0.66%)
Sep 19, 2016 35.05 35.29 34.67 35.03 1,680,891 +0.22(+0.63%)
Sep 16, 2016 35.04 35.13 34.38 34.81 3,704,264 -0.55(-1.56%)
Sep 15, 2016 34.94 35.48 34.89 35.36 845,864 +0.40(+1.14%)
Sep 14, 2016 35.34 35.62 34.75 34.96 1,787,247 -0.46(-1.30%)
Sep 13, 2016 35.65 35.68 35.01 35.42 1,097,850 -0.74(-2.05%)
Sep 12, 2016 35.44 36.26 34.85 36.16 1,108,942 +0.38(+1.06%)
Sep 09, 2016 36.08 36.47 35.74 35.78 969,856 -0.38(-1.05%)
Sep 08, 2016 36.29 36.43 35.96 36.16 906,161 -0.07(-0.19%)
Sep 07, 2016 35.60 36.31 35.47 36.23 953,305 +0.51(+1.43%)
Sep 06, 2016 36.37 36.54 35.49 35.72 1,800,975 -0.66(-1.81%)
Sep 02, 2016 36.47 36.38 36.38 36.38 660,000 +0.10(+0.28%)
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.