Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.63 34.63 34.63 0 -0.25(-0.73%)
Dec 29, 2016 35.21 35.39 34.86 34.88 2,091,701 -0.32(-0.91%)
Dec 28, 2016 35.70 35.75 35.13 35.20 2,211,698 -0.36(-1.02%)
Dec 27, 2016 35.52 35.77 35.42 35.57 964,594 +0.11(+0.31%)
Dec 23, 2016 35.46 35.46 35.46 0 +0.16(+0.45%)
Dec 22, 2016 35.42 35.43 35.10 35.30 1,931,793 -0.12(-0.34%)
Dec 21, 2016 35.59 35.78 35.30 35.42 2,773,524 -0.18(-0.52%)
Dec 20, 2016 35.37 35.68 35.23 35.60 3,151,627 +0.27(+0.75%)
Dec 19, 2016 35.19 35.66 35.12 35.34 2,607,488 +0.06(+0.17%)
Dec 16, 2016 35.58 35.73 35.22 35.28 5,920,793 -0.15(-0.41%)
Dec 15, 2016 35.62 35.90 35.30 35.43 5,278,809 -0.18(-0.52%)
Dec 14, 2016 35.97 36.26 35.50 35.61 3,230,702 -0.57(-1.59%)
Dec 13, 2016 36.33 36.49 35.97 36.18 4,439,725 +0.04(+0.10%)
Dec 12, 2016 36.45 36.64 35.96 36.15 3,555,901 -0.31(-0.86%)
Dec 09, 2016 36.90 36.90 36.13 36.46 7,089,899 -0.21(-0.57%)
Dec 08, 2016 36.32 36.85 36.11 36.67 5,742,346 +0.24(+0.65%)
Dec 07, 2016 34.86 36.62 34.61 36.43 6,790,037 +1.72(+4.97%)
Dec 06, 2016 35.07 35.29 34.50 34.71 6,642,976 -0.53(-1.50%)
Dec 05, 2016 34.43 35.29 34.29 35.24 6,914,385 +1.24(+3.66%)
Dec 02, 2016 33.81 34.11 33.44 33.99 3,336,191 +0.03(+0.10%)
Dec 01, 2016 31.66 34.10 31.66 33.96 4,104,162 +0.48(+1.43%)
Nov 30, 2016 33.23 33.73 33.05 33.48 4,108,201 +0.47(+1.44%)
Nov 29, 2016 32.82 33.11 32.59 33.01 3,627,536 +0.15(+0.44%)
Nov 28, 2016 33.34 33.40 32.83 32.86 2,756,954 -0.54(-1.61%)
Nov 25, 2016 33.50 33.50 33.07 33.40 1,330,978 +0.01(+0.03%)
Nov 23, 2016 33.39 33.39 33.39 0 +0.66(+2.02%)
Nov 22, 2016 32.53 32.77 32.40 32.73 2,851,602 +0.33(+1.01%)
Nov 21, 2016 32.34 32.60 32.26 32.40 2,304,602 +0.19(+0.60%)
Nov 18, 2016 32.21 32.39 32.11 32.20 2,536,605 -0.13(-0.40%)
Nov 17, 2016 32.31 32.52 32.25 32.33 2,847,932 -0.15(-0.46%)
Nov 16, 2016 32.53 32.54 32.21 32.48 3,359,300 -0.09(-0.28%)
Nov 15, 2016 31.96 32.61 31.80 32.58 4,249,681 +0.58(+1.81%)
Nov 14, 2016 31.88 32.18 31.55 32.00 4,086,824 +0.20(+0.64%)
Nov 11, 2016 32.18 32.47 31.37 31.79 4,581,145 -0.62(-1.92%)
Nov 10, 2016 31.23 32.45 31.23 32.41 8,139,009 +1.27(+4.09%)
Nov 09, 2016 28.68 31.30 28.68 31.14 5,118,192 +1.29(+4.32%)
Nov 08, 2016 29.91 30.02 29.45 29.85 3,034,338 -0.11(-0.36%)
Nov 07, 2016 29.79 30.03 29.64 29.96 3,351,832 +0.67(+2.27%)
Nov 04, 2016 28.81 29.63 28.81 29.29 4,250,030 +0.20(+0.70%)
Nov 03, 2016 29.35 29.52 29.01 29.09 3,764,952 -0.21(-0.72%)
Nov 02, 2016 29.33 29.64 29.20 29.30 4,109,067 -0.04(-0.13%)
Nov 01, 2016 29.57 29.84 29.07 29.34 3,052,186 -0.17(-0.58%)
Oct 31, 2016 29.88 30.01 29.49 29.51 4,602,452 -0.25(-0.85%)
Oct 28, 2016 29.73 29.99 29.61 29.76 4,872,292 +0.06(+0.20%)
Oct 27, 2016 29.78 29.85 29.29 29.70 3,966,660 +0.01(+0.04%)
Oct 26, 2016 29.31 29.82 29.03 29.69 5,043,094 +0.25(+0.84%)
Oct 25, 2016 29.56 30.51 29.15 29.44 8,748,655 -0.83(-2.73%)
Oct 24, 2016 30.56 30.92 30.27 30.27 4,230,624 -0.08(-0.27%)
Oct 21, 2016 30.05 30.46 29.72 30.35 3,832,993 -0.08(-0.25%)
Oct 20, 2016 30.59 30.59 30.05 30.43 2,922,626 -0.17(-0.56%)
Oct 19, 2016 30.33 30.72 30.28 30.60 2,640,559 +0.02(+0.05%)
Oct 18, 2016 30.87 31.00 30.51 30.58 2,827,926 +0.06(+0.19%)
Oct 17, 2016 30.57 30.73 30.49 30.52 1,835,399 -0.01(-0.02%)
Oct 14, 2016 30.65 30.85 30.45 30.53 2,017,806 +0.07(+0.23%)
Oct 13, 2016 30.54 30.64 30.24 30.46 2,841,738 -0.41(-1.32%)
Oct 12, 2016 30.81 31.19 30.40 30.87 4,250,434 +0.01(+0.04%)
Oct 11, 2016 31.40 31.49 30.71 30.86 4,064,106 -0.58(-1.85%)
Oct 10, 2016 31.89 31.97 31.39 31.44 2,205,748 -0.28(-0.88%)
Oct 07, 2016 32.21 32.32 31.56 31.72 2,910,891 -0.39(-1.22%)
Oct 06, 2016 32.13 32.15 31.89 32.11 2,017,959 -0.03(-0.10%)
Oct 05, 2016 31.83 32.24 31.54 32.14 2,262,915 +0.39(+1.24%)
Oct 04, 2016 31.57 32.15 31.52 31.75 3,576,139 +0.17(+0.54%)
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.