Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 31.30 31.48 30.55 30.88 2,321,386 -0.34(-1.07%)
Oct 31, 2016 31.06 31.49 31.02 31.21 4,567,228 +0.32(+1.03%)
Oct 28, 2016 31.40 31.45 30.81 30.90 2,681,824 -0.43(-1.37%)
Oct 27, 2016 31.33 31.59 30.93 31.33 2,604,502 +0.31(+1.00%)
Oct 26, 2016 30.61 31.18 30.55 31.02 5,037,914 +0.12(+0.39%)
Oct 25, 2016 30.45 31.29 30.29 30.90 6,706,314 -0.48(-1.53%)
Oct 24, 2016 31.02 31.64 30.78 31.38 7,673,157 +0.52(+1.70%)
Oct 21, 2016 30.84 31.03 30.64 30.85 2,400,264 -0.21(-0.69%)
Oct 20, 2016 31.27 31.45 30.90 31.07 3,059,183 -0.21(-0.66%)
Oct 19, 2016 31.62 31.72 31.13 31.27 2,775,898 -0.19(-0.60%)
Oct 18, 2016 31.50 31.54 30.87 31.46 2,379,675 +0.46(+1.47%)
Oct 17, 2016 31.18 31.28 30.91 31.01 1,382,020 -0.08(-0.25%)
Oct 14, 2016 31.46 31.48 30.90 31.09 2,199,996 +0.26(+0.84%)
Oct 13, 2016 30.90 30.95 30.22 30.83 3,510,645 -0.52(-1.64%)
Oct 12, 2016 31.46 31.53 31.07 31.34 2,222,955 -0.08(-0.25%)
Oct 11, 2016 31.84 31.96 31.09 31.42 2,975,580 -0.16(-0.52%)
Oct 10, 2016 31.94 31.94 31.37 31.58 4,150,831 -0.15(-0.46%)
Oct 07, 2016 32.55 32.63 31.08 31.73 9,754,977 +0.46(+1.46%)
Oct 06, 2016 31.24 31.38 30.82 31.27 1,112,050 +0.12(+0.39%)
Oct 05, 2016 31.33 31.69 31.15 31.15 2,051,683 +0.00(+0.00%)
Oct 04, 2016 31.19 31.40 30.98 31.15 1,605,171 +0.06(+0.19%)
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.