Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.11 36.11 36.11 0 -0.37(-1.01%)
Dec 29, 2016 36.50 36.78 36.29 36.48 3,855,667 +0.05(+0.14%)
Dec 28, 2016 36.66 36.93 36.22 36.43 4,925,979 -0.10(-0.27%)
Dec 27, 2016 36.55 36.80 36.47 36.53 2,552,588 +0.03(+0.08%)
Dec 23, 2016 36.50 36.50 36.50 0 +0.06(+0.16%)
Dec 22, 2016 36.90 36.94 36.26 36.44 5,128,900 -0.46(-1.25%)
Dec 21, 2016 36.92 37.16 36.57 36.90 6,008,624 +0.07(+0.19%)
Dec 20, 2016 36.67 37.20 36.64 36.83 5,730,272 +0.20(+0.55%)
Dec 19, 2016 36.33 36.78 35.88 36.63 4,941,051 +0.16(+0.44%)
Dec 16, 2016 37.05 37.23 36.32 36.47 7,632,369 -0.52(-1.41%)
Dec 15, 2016 36.90 37.45 36.61 36.99 6,676,578 +0.25(+0.68%)
Dec 14, 2016 37.23 37.28 36.12 36.74 13,216,431 -0.58(-1.55%)
Dec 13, 2016 37.39 38.16 37.19 37.32 9,507,205 +0.15(+0.40%)
Dec 12, 2016 36.77 37.31 36.56 37.17 5,379,929 +0.38(+1.03%)
Dec 09, 2016 37.20 37.39 36.35 36.79 9,203,144 -0.60(-1.60%)
Dec 08, 2016 37.45 37.62 37.18 37.39 7,015,539 -0.06(-0.16%)
Dec 07, 2016 36.74 37.55 36.69 37.45 7,164,439 +0.75(+2.04%)
Dec 06, 2016 36.60 37.04 36.39 36.70 7,291,103 +0.22(+0.60%)
Dec 05, 2016 36.01 36.58 35.89 36.48 8,661,047 +0.77(+2.16%)
Dec 02, 2016 35.66 36.02 35.18 35.71 7,256,514 +0.13(+0.37%)
Dec 01, 2016 36.65 36.73 35.46 35.58 12,373,905 -1.03(-2.81%)
Nov 30, 2016 38.06 38.16 36.58 36.61 12,091,276 -1.34(-3.53%)
Nov 29, 2016 37.30 38.03 37.06 37.95 9,710,438 +0.58(+1.55%)
Nov 28, 2016 37.37 37.73 37.28 37.37 5,759,090 +0.15(+0.40%)
Nov 25, 2016 37.45 37.58 37.20 37.22 3,206,319 -0.04(-0.11%)
Nov 23, 2016 37.26 37.26 37.26 0 +0.09(+0.24%)
Nov 22, 2016 38.43 38.49 36.89 37.17 22,630,664 -1.26(-3.28%)
Nov 21, 2016 38.58 38.64 37.76 38.43 11,460,194 +0.04(+0.10%)
Nov 18, 2016 39.92 40.20 38.13 38.39 18,679,106 -1.55(-3.88%)
Nov 17, 2016 39.07 40.19 38.95 39.94 11,680,010 +0.97(+2.49%)
Nov 16, 2016 38.51 39.05 38.14 38.97 8,134,044 +0.44(+1.14%)
Nov 15, 2016 38.00 39.14 37.94 38.53 13,211,398 +0.76(+2.01%)
Nov 14, 2016 39.21 39.53 37.74 37.77 14,885,692 -1.64(-4.16%)
Nov 11, 2016 38.43 39.45 38.23 39.41 10,626,514 +0.71(+1.83%)
Nov 10, 2016 40.35 40.40 38.88 38.70 15,002,407 -1.45(-3.61%)
Nov 09, 2016 40.19 40.70 39.35 40.15 13,194,147 -0.86(-2.10%)
Nov 08, 2016 41.01 41.49 40.82 41.01 15,018,552 -0.08(-0.19%)
Nov 07, 2016 42.52 42.56 40.86 41.09 17,854,102 -0.61(-1.46%)
Nov 04, 2016 41.04 43.24 40.86 41.70 18,751,864 -1.67(-3.85%)
Nov 03, 2016 42.96 43.67 42.63 43.37 12,818,370 +0.77(+1.81%)
Nov 02, 2016 42.63 43.09 42.26 42.60 7,790,375 +0.00(+0.00%)
Nov 01, 2016 43.27 43.37 42.42 42.60 11,286,314 -0.57(-1.32%)
Oct 31, 2016 43.42 43.63 43.00 43.17 7,173,677 -0.15(-0.35%)
Oct 28, 2016 43.64 43.86 42.96 43.32 8,982,040 -0.40(-0.91%)
Oct 27, 2016 44.65 44.82 43.70 43.72 5,590,424 -0.72(-1.62%)
Oct 26, 2016 44.95 45.01 44.40 44.44 4,894,599 -0.62(-1.38%)
Oct 25, 2016 45.53 45.55 44.96 45.06 3,680,343 -0.41(-0.90%)
Oct 24, 2016 44.90 45.49 44.65 45.47 6,608,280 +0.93(+2.09%)
Oct 21, 2016 44.32 44.65 43.91 44.54 4,296,680 +0.22(+0.50%)
Oct 20, 2016 43.92 44.39 43.52 44.32 4,867,284 +0.53(+1.21%)
Oct 19, 2016 44.23 44.29 43.72 43.79 4,531,099 -0.39(-0.88%)
Oct 18, 2016 44.01 44.75 43.96 44.18 7,676,348 +0.65(+1.49%)
Oct 17, 2016 43.63 43.70 43.33 43.53 4,725,751 -0.16(-0.37%)
Oct 14, 2016 43.57 44.33 43.41 43.69 8,669,042 +0.53(+1.23%)
Oct 13, 2016 42.98 43.43 42.63 43.16 4,185,562 -0.17(-0.39%)
Oct 12, 2016 42.79 43.41 42.70 43.33 5,586,495 +0.43(+1.00%)
Oct 11, 2016 43.56 43.64 42.51 42.90 7,005,641 -0.89(-2.03%)
Oct 10, 2016 43.96 44.24 43.70 43.79 4,564,429 -0.13(-0.30%)
Oct 07, 2016 44.09 44.47 43.72 43.92 5,604,240 -0.07(-0.16%)
Oct 06, 2016 44.55 44.60 43.76 43.99 6,222,544 -0.54(-1.21%)
Oct 05, 2016 44.10 44.61 43.99 44.53 5,806,981 +0.40(+0.91%)
Oct 04, 2016 44.20 44.35 43.78 44.13 5,786,489 +0.03(+0.07%)
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.