Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.36 33.36 33.36 0 -0.31(-0.93%)
Dec 29, 2016 34.15 34.58 33.39 33.68 6,186,644 -0.50(-1.46%)
Dec 28, 2016 35.18 35.19 33.72 34.18 5,928,364 -0.81(-2.32%)
Dec 27, 2016 35.15 35.48 34.90 34.99 3,381,042 -0.02(-0.04%)
Dec 23, 2016 35.01 35.01 35.01 0 -0.26(-0.73%)
Dec 22, 2016 36.70 36.93 34.98 35.26 8,314,023 -1.34(-3.67%)
Dec 21, 2016 36.67 37.12 36.44 36.61 4,516,591 -0.34(-0.93%)
Dec 20, 2016 36.47 37.16 36.46 36.95 5,449,725 +0.55(+1.50%)
Dec 19, 2016 36.92 37.19 36.27 36.41 7,255,474 -0.34(-0.94%)
Dec 16, 2016 37.54 37.62 36.71 36.75 12,639,191 -0.91(-2.41%)
Dec 15, 2016 37.77 38.02 37.59 37.66 6,011,400 -0.04(-0.10%)
Dec 14, 2016 38.22 38.37 37.67 37.70 5,224,007 -0.35(-0.92%)
Dec 13, 2016 38.16 38.32 37.72 38.05 4,863,071 -0.09(-0.23%)
Dec 12, 2016 38.24 38.34 37.97 38.13 3,997,568 -0.18(-0.47%)
Dec 09, 2016 38.47 38.47 38.02 38.31 5,492,181 -0.24(-0.63%)
Dec 08, 2016 37.94 38.63 37.92 38.56 9,383,048 +0.62(+1.63%)
Dec 07, 2016 37.03 37.98 37.03 37.94 7,636,357 +1.24(+3.39%)
Dec 06, 2016 36.39 36.82 36.39 36.70 6,616,131 +0.30(+0.84%)
Dec 05, 2016 35.80 37.08 35.80 36.39 10,962,946 +0.89(+2.52%)
Dec 02, 2016 35.53 35.95 35.39 35.50 4,909,061 +0.17(+0.48%)
Dec 01, 2016 35.40 35.79 35.21 35.33 6,457,333 -0.19(-0.55%)
Nov 30, 2016 35.26 35.77 35.03 35.52 6,490,889 +0.06(+0.18%)
Nov 29, 2016 35.38 35.75 35.28 35.46 4,390,173 +0.23(+0.64%)
Nov 28, 2016 36.20 36.25 35.19 35.23 9,139,161 -0.97(-2.68%)
Nov 25, 2016 36.53 36.66 35.97 36.20 3,497,816 -0.30(-0.81%)
Nov 23, 2016 36.50 36.50 36.50 0 +0.28(+0.77%)
Nov 22, 2016 35.30 36.51 35.22 36.22 8,298,565 +0.74(+2.08%)
Nov 21, 2016 34.85 35.86 34.84 35.48 9,520,142 +0.67(+1.92%)
Nov 18, 2016 35.50 35.50 34.72 34.81 16,422,854 -0.93(-2.61%)
Nov 17, 2016 33.34 36.31 33.07 35.74 32,695,640 +4.31(+13.70%)
Nov 16, 2016 30.89 31.56 30.65 31.44 15,201,702 +0.44(+1.43%)
Nov 15, 2016 30.74 31.31 30.34 31.00 11,382,748 -0.05(-0.15%)
Nov 14, 2016 29.97 31.31 29.97 31.04 12,188,287 +1.23(+4.12%)
Nov 11, 2016 30.07 30.37 29.26 29.81 18,685,248 -1.26(-4.05%)
Nov 10, 2016 30.44 31.14 30.43 31.07 8,128,863 +1.14(+3.82%)
Nov 09, 2016 29.06 30.07 28.84 29.93 8,309,116 +0.40(+1.37%)
Nov 08, 2016 29.43 29.88 29.43 29.53 7,852,995 -0.84(-2.76%)
Nov 07, 2016 30.09 30.45 30.08 30.37 4,382,311 +0.68(+2.30%)
Nov 04, 2016 29.70 30.19 29.41 29.68 3,682,839 +0.06(+0.21%)
Nov 03, 2016 29.81 30.12 29.51 29.62 7,266,165 -0.22(-0.73%)
Nov 02, 2016 29.80 30.21 29.66 29.84 4,382,728 -0.22(-0.72%)
Nov 01, 2016 30.26 30.38 29.81 30.06 3,756,813 -0.19(-0.62%)
Oct 31, 2016 30.14 30.48 30.05 30.24 3,735,522 +0.10(+0.34%)
Oct 28, 2016 29.88 30.55 29.88 30.14 5,127,438 +0.23(+0.78%)
Oct 27, 2016 30.62 30.63 29.81 29.91 4,757,425 -0.63(-2.06%)
Oct 26, 2016 30.34 30.70 30.16 30.54 3,250,383 +0.02(+0.08%)
Oct 25, 2016 30.58 30.70 30.13 30.51 4,608,469 -0.16(-0.51%)
Oct 24, 2016 30.83 30.92 30.47 30.67 3,205,930 +0.00(+0.00%)
Oct 21, 2016 30.54 30.80 30.45 30.67 2,884,433 -0.02(-0.05%)
Oct 20, 2016 30.67 31.00 30.62 30.69 4,074,956 -0.05(-0.18%)
Oct 19, 2016 30.79 30.82 30.31 30.74 4,652,600 +0.10(+0.33%)
Oct 18, 2016 30.91 31.04 30.58 30.64 4,387,908 -0.04(-0.13%)
Oct 17, 2016 30.44 31.16 30.09 30.68 6,763,758 +0.12(+0.41%)
Oct 14, 2016 30.95 31.25 30.54 30.55 5,986,707 -0.40(-1.31%)
Oct 13, 2016 30.66 31.07 30.13 30.96 8,517,324 +0.05(+0.15%)
Oct 12, 2016 30.19 31.07 30.03 30.91 8,842,298 +1.12(+3.76%)
Oct 11, 2016 30.16 30.33 29.77 29.79 4,990,931 -0.45(-1.49%)
Oct 10, 2016 30.45 30.77 30.08 30.24 4,575,596 +0.01(+0.03%)
Oct 07, 2016 29.87 30.51 29.69 30.23 8,859,981 +0.56(+1.89%)
Oct 06, 2016 29.32 29.76 29.24 29.67 4,714,759 +0.23(+0.77%)
Oct 05, 2016 29.63 29.83 29.45 29.45 4,680,756 -0.07(-0.24%)
Oct 04, 2016 29.67 30.09 29.45 29.52 3,673,295 -0.16(-0.52%)
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.