Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.54 35.27 34.54 35.01 11,780,810 +1.49(+4.45%)
Nov 29, 2016 33.37 33.63 33.24 33.52 5,896,558 -0.20(-0.59%)
Nov 28, 2016 34.09 34.13 33.72 33.72 5,429,797 -0.55(-1.60%)
Nov 25, 2016 34.40 34.46 34.18 34.27 1,899,894 -0.13(-0.38%)
Nov 23, 2016 34.40 34.40 34.40 0 -0.14(-0.41%)
Nov 22, 2016 34.48 34.65 34.26 34.54 6,735,472 +0.14(+0.41%)
Nov 21, 2016 34.31 34.45 34.24 34.40 5,879,376 +0.76(+2.26%)
Nov 18, 2016 33.35 33.80 33.27 33.64 6,682,765 +0.14(+0.42%)
Nov 17, 2016 33.58 33.87 33.45 33.50 5,374,824 +0.20(+0.60%)
Nov 16, 2016 33.26 33.52 33.15 33.30 4,985,712 -0.31(-0.92%)
Nov 15, 2016 33.22 33.68 33.22 33.61 5,674,704 +0.63(+1.91%)
Nov 14, 2016 32.75 33.00 32.53 32.98 5,448,750 -0.20(-0.60%)
Nov 11, 2016 33.51 33.58 32.93 33.18 6,598,083 -0.76(-2.24%)
Nov 10, 2016 34.28 34.31 33.84 33.94 5,210,382 +0.10(+0.30%)
Nov 09, 2016 33.19 34.03 33.19 33.84 5,587,485 +0.36(+1.08%)
Nov 08, 2016 33.38 33.68 33.32 33.48 4,863,343 -0.54(-1.59%)
Nov 07, 2016 33.83 34.05 33.70 34.02 5,863,033 +0.48(+1.43%)
Nov 04, 2016 33.58 33.84 33.49 33.54 6,029,988 -0.30(-0.89%)
Nov 03, 2016 34.02 34.13 33.70 33.84 4,876,141 -0.17(-0.50%)
Nov 02, 2016 34.33 34.50 33.76 34.01 7,777,695 -0.10(-0.29%)
Nov 01, 2016 35.02 35.03 33.83 34.11 11,936,819 -1.44(-4.05%)
Oct 31, 2016 35.42 35.67 35.31 35.55 5,414,976 -0.13(-0.36%)
Oct 28, 2016 35.62 36.00 35.54 35.68 5,057,015 -0.32(-0.89%)
Oct 27, 2016 35.94 36.25 35.85 36.00 4,174,317 +0.15(+0.42%)
Oct 26, 2016 35.57 35.93 35.47 35.85 4,276,561 -0.19(-0.53%)
Oct 25, 2016 36.04 36.25 35.92 36.04 4,475,795 +0.17(+0.47%)
Oct 24, 2016 36.18 36.25 35.58 35.87 4,502,665 -0.38(-1.05%)
Oct 21, 2016 36.06 36.27 35.91 36.25 4,214,936 +0.20(+0.55%)
Oct 20, 2016 35.94 36.21 35.79 36.05 4,003,092 +0.00(+0.00%)
Oct 19, 2016 36.12 36.39 36.03 36.05 3,885,876 +0.07(+0.19%)
Oct 18, 2016 36.16 36.17 35.88 35.98 3,641,241 +0.48(+1.35%)
Oct 17, 2016 35.56 35.68 35.38 35.50 3,488,103 -0.34(-0.95%)
Oct 14, 2016 36.01 36.13 35.78 35.84 3,255,572 +0.16(+0.45%)
Oct 13, 2016 35.79 35.89 35.29 35.68 4,434,684 -0.11(-0.31%)
Oct 12, 2016 35.99 35.99 35.60 35.79 4,944,478 +0.01(+0.03%)
Oct 11, 2016 36.44 36.49 35.62 35.78 7,250,577 -0.89(-2.43%)
Oct 10, 2016 36.43 36.83 36.42 36.67 4,331,936 +0.50(+1.38%)
Oct 07, 2016 36.06 36.39 35.92 36.17 4,678,797 +0.22(+0.61%)
Oct 06, 2016 36.15 36.21 35.83 35.95 4,418,218 -0.08(-0.22%)
Oct 05, 2016 36.02 36.22 35.75 36.03 5,394,479 +0.35(+0.98%)
Oct 04, 2016 36.02 36.17 35.57 35.68 8,147,575 +0.21(+0.59%)
Oct 03, 2016 35.34 35.55 35.21 35.47 4,843,776 +0.31(+0.88%)
Sep 30, 2016 35.24 35.39 35.03 35.16 6,104,940 +0.10(+0.29%)
Sep 29, 2016 35.23 35.30 34.85 35.06 9,012,949 +0.22(+0.63%)
Sep 28, 2016 34.12 34.89 33.70 34.84 9,732,455 +1.23(+3.66%)
Sep 27, 2016 33.48 33.82 33.32 33.61 4,163,291 -0.07(-0.21%)
Sep 26, 2016 33.71 33.98 33.62 33.68 4,579,521 -0.28(-0.82%)
Sep 23, 2016 34.04 34.37 33.82 33.96 5,138,003 -0.30(-0.88%)
Sep 22, 2016 34.57 34.63 34.20 34.26 8,460,643 +0.65(+1.93%)
Sep 21, 2016 33.32 33.69 33.21 33.61 6,634,501 +0.54(+1.63%)
Sep 20, 2016 33.41 33.46 33.06 33.07 4,757,420 -0.37(-1.11%)
Sep 19, 2016 33.91 33.92 33.42 33.44 4,740,152 +0.13(+0.39%)
Sep 16, 2016 33.08 33.42 33.06 33.31 5,594,561 -0.30(-0.89%)
Sep 15, 2016 33.27 33.84 33.20 33.61 4,707,117 +0.29(+0.87%)
Sep 14, 2016 33.39 33.80 33.22 33.32 6,672,947 -0.18(-0.54%)
Sep 13, 2016 33.85 33.97 33.36 33.50 9,231,764 -1.13(-3.26%)
Sep 12, 2016 34.11 34.74 34.00 34.63 6,385,635 +0.28(+0.82%)
Sep 09, 2016 34.63 34.70 34.24 34.35 5,457,864 -0.73(-2.08%)
Sep 08, 2016 34.89 35.17 34.66 35.08 5,195,879 +0.32(+0.92%)
Sep 07, 2016 34.78 34.91 34.65 34.76 3,917,333 +0.07(+0.20%)
Sep 06, 2016 34.55 34.76 34.38 34.69 4,102,861 +0.19(+0.55%)
Sep 02, 2016 34.25 34.50 34.50 34.50 6,917,700 +0.84(+2.50%)
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.