Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.19 36.19 36.19 0 -0.17(-0.47%)
Dec 29, 2016 36.23 36.50 36.22 36.36 273,058 +0.08(+0.22%)
Dec 28, 2016 36.71 36.74 36.20 36.28 414,583 -0.44(-1.20%)
Dec 27, 2016 36.66 36.90 36.50 36.72 386,024 +0.15(+0.41%)
Dec 23, 2016 36.57 36.57 36.57 0 +0.50(+1.39%)
Dec 22, 2016 36.16 36.29 35.86 36.07 520,652 -0.12(-0.33%)
Dec 21, 2016 36.42 36.50 36.07 36.19 517,921 -0.17(-0.47%)
Dec 20, 2016 36.38 36.63 36.12 36.36 383,372 +0.20(+0.55%)
Dec 19, 2016 36.07 36.28 35.72 36.16 886,374 -0.06(-0.17%)
Dec 16, 2016 36.55 36.90 36.19 36.22 1,349,506 -0.30(-0.82%)
Dec 15, 2016 36.22 36.69 36.06 36.52 520,487 +0.32(+0.88%)
Dec 14, 2016 36.59 36.72 36.06 36.20 509,903 -0.48(-1.31%)
Dec 13, 2016 36.79 37.14 36.60 36.68 639,333 -0.07(-0.19%)
Dec 12, 2016 36.71 36.79 36.07 36.75 703,307 -0.02(-0.05%)
Dec 09, 2016 36.77 37.17 36.59 36.77 481,254 +0.12(+0.33%)
Dec 08, 2016 36.30 36.67 36.24 36.65 638,218 +0.31(+0.85%)
Dec 07, 2016 35.86 36.38 35.72 36.34 640,303 +0.42(+1.17%)
Dec 06, 2016 35.72 35.93 35.59 35.92 528,312 +0.21(+0.59%)
Dec 05, 2016 35.68 35.88 35.51 35.71 536,079 +0.18(+0.51%)
Dec 02, 2016 35.63 35.70 35.27 35.53 669,632 -0.06(-0.17%)
Dec 01, 2016 35.94 36.25 35.25 35.59 910,364 -0.32(-0.89%)
Nov 30, 2016 35.17 36.11 35.13 35.91 1,514,535 +0.66(+1.87%)
Nov 29, 2016 35.39 35.52 35.24 35.25 604,658 -0.02(-0.06%)
Nov 28, 2016 35.50 35.80 35.15 35.27 1,049,664 -0.37(-1.04%)
Nov 25, 2016 35.47 35.88 35.13 35.64 269,974 +0.12(+0.34%)
Nov 23, 2016 35.52 35.52 35.52 0 +0.17(+0.48%)
Nov 22, 2016 35.45 35.72 35.24 35.35 747,145 -0.10(-0.28%)
Nov 21, 2016 35.15 35.46 34.96 35.45 764,191 +0.37(+1.05%)
Nov 18, 2016 35.12 35.31 34.71 35.08 668,165 -0.29(-0.82%)
Nov 17, 2016 35.30 35.65 35.00 35.37 830,195 +0.13(+0.37%)
Nov 16, 2016 35.25 35.62 35.05 35.24 982,712 -0.04(-0.11%)
Nov 15, 2016 35.47 35.47 34.75 35.28 1,033,570 -0.19(-0.54%)
Nov 14, 2016 35.00 35.97 34.96 35.47 1,368,477 +0.78(+2.25%)
Nov 11, 2016 34.01 34.92 33.69 34.69 902,208 +0.49(+1.43%)
Nov 10, 2016 33.54 34.34 33.54 34.20 1,098,866 +0.74(+2.21%)
Nov 09, 2016 31.89 33.57 31.81 33.46 865,244 +1.13(+3.50%)
Nov 08, 2016 32.20 32.53 31.92 32.33 338,995 +0.14(+0.43%)
Nov 07, 2016 32.44 32.45 32.04 32.19 625,981 +0.26(+0.81%)
Nov 04, 2016 32.14 32.32 31.88 31.93 661,033 -0.24(-0.75%)
Nov 03, 2016 32.88 32.88 32.14 32.17 571,067 -0.55(-1.68%)
Nov 02, 2016 32.70 33.01 32.66 32.72 980,867 -0.11(-0.34%)
Nov 01, 2016 32.96 33.05 32.66 32.83 983,914 -0.09(-0.27%)
Oct 31, 2016 32.85 33.43 32.75 32.92 1,335,364 +0.23(+0.70%)
Oct 28, 2016 32.50 33.28 32.08 32.69 1,126,604 +0.28(+0.86%)
Oct 27, 2016 32.60 32.70 32.06 32.41 1,132,040 +0.08(+0.25%)
Oct 26, 2016 30.00 32.75 29.03 32.33 1,871,397 +2.96(+10.08%)
Oct 25, 2016 29.24 29.75 29.02 29.37 922,183 +0.19(+0.65%)
Oct 24, 2016 29.06 29.30 29.04 29.18 388,408 +0.21(+0.72%)
Oct 21, 2016 29.12 29.13 28.90 28.97 577,379 -0.25(-0.86%)
Oct 20, 2016 29.21 29.63 29.20 29.22 431,279 -0.08(-0.27%)
Oct 19, 2016 29.46 29.53 29.28 29.30 419,500 -0.01(-0.03%)
Oct 18, 2016 29.06 29.36 29.02 29.31 659,179 +0.33(+1.14%)
Oct 17, 2016 28.28 29.09 28.26 28.98 956,583 -0.30(-1.02%)
Oct 14, 2016 29.28 29.60 29.22 29.28 452,335 +0.04(+0.14%)
Oct 13, 2016 29.31 29.38 29.10 29.24 574,687 -0.26(-0.88%)
Oct 12, 2016 29.97 29.97 29.49 29.50 662,093 -0.37(-1.24%)
Oct 11, 2016 30.41 30.41 29.70 29.87 414,606 -0.55(-1.81%)
Oct 10, 2016 30.46 30.73 30.33 30.42 416,289 +0.05(+0.16%)
Oct 07, 2016 30.90 31.29 30.23 30.37 651,712 -0.32(-1.04%)
Oct 06, 2016 30.65 30.74 30.10 30.69 857,688 -0.15(-0.49%)
Oct 05, 2016 30.77 31.02 30.67 30.84 733,627 +0.05(+0.16%)
Oct 04, 2016 31.63 31.70 30.71 30.79 671,131 -0.80(-2.53%)
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.