Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.07 36.65 34.57 35.54 3,588,328 -0.56(-1.55%)
Jan 30, 2017 36.24 36.24 35.74 36.10 2,146,986 -0.36(-0.99%)
Jan 27, 2017 36.84 36.99 36.45 36.46 1,236,770 -0.45(-1.22%)
Jan 26, 2017 37.46 37.48 36.74 36.91 1,626,706 -0.42(-1.13%)
Jan 25, 2017 37.10 37.36 36.88 37.33 1,756,762 +0.59(+1.60%)
Jan 24, 2017 36.26 36.92 36.01 36.74 936,655 +0.72(+1.99%)
Jan 23, 2017 36.18 36.27 35.66 36.03 1,418,225 -0.34(-0.93%)
Jan 20, 2017 36.36 36.68 36.25 36.36 1,377,422 +0.11(+0.31%)
Jan 19, 2017 36.60 36.71 36.15 36.25 851,847 -0.25(-0.69%)
Jan 18, 2017 35.91 36.55 35.46 36.50 2,279,489 +0.76(+2.12%)
Jan 17, 2017 36.71 36.74 35.59 35.74 2,465,977 -1.37(-3.70%)
Jan 13, 2017 37.11 37.11 37.11 0 +0.28(+0.77%)
Jan 12, 2017 36.80 37.06 36.55 36.83 1,222,236 -0.18(-0.49%)
Jan 11, 2017 37.00 37.23 36.71 37.01 1,204,215 -0.08(-0.21%)
Jan 10, 2017 37.06 37.45 36.92 37.09 950,835 -0.03(-0.09%)
Jan 09, 2017 37.22 37.34 36.87 37.12 877,597 -0.39(-1.03%)
Jan 06, 2017 37.49 37.65 37.15 37.51 838,307 +0.45(+1.21%)
Jan 05, 2017 37.79 37.83 36.70 37.06 977,811 -0.79(-2.07%)
Jan 04, 2017 37.02 37.95 36.96 37.85 1,337,967 +0.91(+2.45%)
Jan 03, 2017 37.51 37.93 36.83 36.94 1,820,491 +0.12(+0.33%)
Dec 30, 2016 36.82 36.82 36.82 0 -0.02(-0.05%)
Dec 29, 2016 37.22 37.43 36.69 36.84 1,010,973 -0.40(-1.07%)
Dec 28, 2016 37.84 37.87 37.18 37.24 3,287,017 -0.60(-1.57%)
Dec 27, 2016 37.81 37.93 37.52 37.83 694,248 +0.03(+0.07%)
Dec 23, 2016 37.80 37.80 37.80 0 +0.03(+0.07%)
Dec 22, 2016 37.76 37.79 37.52 37.78 2,316,873 +0.11(+0.30%)
Dec 21, 2016 37.78 37.78 37.27 37.67 874,800 -0.10(-0.27%)
Dec 20, 2016 37.20 37.79 37.03 37.77 1,334,481 +0.78(+2.10%)
Dec 19, 2016 37.26 37.51 36.61 36.99 1,502,535 -0.33(-0.88%)
Dec 16, 2016 37.73 37.79 37.07 37.32 4,766,280 -0.22(-0.57%)
Dec 15, 2016 36.95 37.66 36.89 37.54 2,481,098 +0.87(+2.38%)
Dec 14, 2016 36.68 37.56 36.50 36.67 2,121,491 -0.35(-0.96%)
Dec 13, 2016 36.83 37.06 36.50 37.02 1,726,513 +0.27(+0.73%)
Dec 12, 2016 36.94 37.23 36.46 36.75 1,628,773 -0.34(-0.91%)
Dec 09, 2016 36.99 37.18 36.48 37.09 1,302,249 +0.07(+0.19%)
Dec 08, 2016 37.17 37.49 36.91 37.02 2,037,691 +0.17(+0.47%)
Dec 07, 2016 36.80 36.93 36.58 36.85 2,217,817 +0.12(+0.33%)
Dec 06, 2016 36.39 36.89 36.25 36.73 1,801,047 +0.63(+1.74%)
Dec 05, 2016 36.08 36.45 36.01 36.10 1,532,127 +0.43(+1.21%)
Dec 02, 2016 35.47 35.78 35.28 35.67 1,321,752 +0.03(+0.10%)
Dec 01, 2016 35.57 35.98 35.48 35.63 2,272,793 +0.39(+1.10%)
Nov 30, 2016 35.24 35.61 35.18 35.24 1,756,948 +0.60(+1.72%)
Nov 29, 2016 34.90 34.96 34.60 34.65 979,300 -0.03(-0.07%)
Nov 28, 2016 35.31 35.46 34.62 34.67 1,555,366 -0.86(-2.43%)
Nov 25, 2016 35.49 35.62 35.33 35.54 655,697 +0.12(+0.34%)
Nov 23, 2016 35.42 35.42 35.42 0 +0.40(+1.13%)
Nov 22, 2016 35.41 35.50 34.85 35.02 1,204,715 -0.34(-0.95%)
Nov 21, 2016 35.48 35.56 35.09 35.35 1,888,128 +0.04(+0.12%)
Nov 18, 2016 35.27 35.48 35.07 35.31 2,435,948 -0.27(-0.75%)
Nov 17, 2016 34.81 35.85 34.81 35.58 2,974,728 +0.74(+2.13%)
Nov 16, 2016 34.52 34.94 34.26 34.84 3,040,945 +0.00(+0.00%)
Nov 15, 2016 34.03 34.84 33.84 34.84 3,240,687 +0.38(+1.10%)
Nov 14, 2016 33.56 34.60 33.52 34.46 4,111,570 +1.28(+3.85%)
Nov 11, 2016 32.89 33.37 32.67 33.18 4,442,678 +0.02(+0.05%)
Nov 10, 2016 33.02 34.51 32.72 33.16 7,265,484 +0.68(+2.10%)
Nov 09, 2016 31.90 32.74 31.52 32.48 5,304,472 +1.17(+3.75%)
Nov 08, 2016 31.14 31.60 30.83 31.31 1,757,310 -0.01(-0.03%)
Nov 07, 2016 31.50 31.82 31.21 31.32 2,862,481 +0.56(+1.82%)
Nov 04, 2016 30.73 31.31 30.59 30.76 3,245,809 +0.03(+0.08%)
Nov 03, 2016 30.67 31.18 30.54 30.73 2,553,244 +0.45(+1.47%)
Nov 02, 2016 30.72 30.73 30.19 30.29 1,998,424 -0.59(-1.92%)
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.