Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.98 32.37 31.75 32.14 38,517,267 +0.22(+0.69%)
Nov 29, 2016 31.85 31.97 31.61 31.92 21,641,779 +0.38(+1.20%)
Nov 28, 2016 31.69 31.83 31.50 31.54 17,713,736 -0.15(-0.47%)
Nov 25, 2016 31.60 31.74 31.55 31.69 10,452,948 +0.27(+0.86%)
Nov 23, 2016 31.42 31.42 31.42 0 +0.09(+0.29%)
Nov 22, 2016 31.93 31.99 31.05 31.33 26,434,349 -0.24(-0.76%)
Nov 21, 2016 31.51 31.69 31.49 31.57 21,845,590 +0.09(+0.29%)
Nov 18, 2016 31.95 31.95 31.44 31.48 24,156,427 -0.25(-0.79%)
Nov 17, 2016 32.01 32.12 31.68 31.73 26,090,901 -0.23(-0.72%)
Nov 16, 2016 32.20 32.33 31.93 31.96 22,640,492 -0.27(-0.84%)
Nov 15, 2016 32.76 32.76 31.88 32.23 29,613,599 -0.15(-0.46%)
Nov 14, 2016 32.85 32.90 32.13 32.38 30,530,030 -0.21(-0.64%)
Nov 11, 2016 33.22 33.34 32.19 32.59 35,803,589 -0.90(-2.69%)
Nov 10, 2016 33.32 33.83 32.85 33.49 67,269,306 +1.37(+4.27%)
Nov 09, 2016 33.01 33.37 31.50 32.12 118,713,444 +2.12(+7.07%)
Nov 08, 2016 30.13 30.45 29.96 30.00 35,406,458 -0.38(-1.25%)
Nov 07, 2016 30.23 30.44 30.08 30.38 30,854,839 +0.38(+1.27%)
Nov 04, 2016 29.91 30.37 29.90 30.00 35,028,231 +0.11(+0.37%)
Nov 03, 2016 30.70 30.70 29.83 29.89 36,328,706 -0.74(-2.42%)
Nov 02, 2016 30.99 31.04 30.36 30.63 36,076,819 -0.44(-1.42%)
Nov 01, 2016 30.94 31.72 30.75 31.07 54,350,118 -0.64(-2.02%)
Oct 31, 2016 32.04 32.04 31.61 31.71 35,941,024 -0.22(-0.69%)
Oct 28, 2016 32.52 32.56 31.88 31.93 28,508,651 -0.55(-1.69%)
Oct 27, 2016 32.58 32.81 32.37 32.48 18,252,837 +0.08(+0.25%)
Oct 26, 2016 32.28 32.60 32.15 32.40 17,102,660 +0.12(+0.37%)
Oct 25, 2016 32.02 32.37 31.99 32.28 19,336,056 +0.15(+0.47%)
Oct 24, 2016 32.30 32.36 32.05 32.13 19,586,079 -0.05(-0.16%)
Oct 21, 2016 32.42 32.45 32.18 32.18 18,834,961 -0.36(-1.11%)
Oct 20, 2016 32.49 32.74 32.49 32.54 19,292,363 -0.06(-0.18%)
Oct 19, 2016 32.75 32.85 32.49 32.60 16,363,391 -0.09(-0.28%)
Oct 18, 2016 32.74 32.87 32.61 32.69 14,823,626 +0.19(+0.58%)
Oct 17, 2016 32.58 32.71 32.48 32.50 16,923,468 -0.16(-0.49%)
Oct 14, 2016 32.73 32.90 32.66 32.66 15,569,339 -0.10(-0.31%)
Oct 13, 2016 32.57 32.90 32.52 32.76 24,181,790 -0.31(-0.94%)
Oct 12, 2016 33.14 33.24 32.94 33.07 15,138,628 -0.06(-0.18%)
Oct 11, 2016 33.56 33.57 32.94 33.13 17,330,819 -0.48(-1.43%)
Oct 10, 2016 33.65 33.84 33.57 33.61 16,383,360 +0.05(+0.15%)
Oct 07, 2016 33.70 34.00 33.42 33.56 14,819,706 -0.09(-0.27%)
Oct 06, 2016 33.78 33.80 33.47 33.65 15,948,590 -0.25(-0.74%)
Oct 05, 2016 33.73 33.98 33.68 33.90 13,945,331 +0.18(+0.53%)
Oct 04, 2016 33.61 33.90 33.51 33.72 20,901,129 +0.04(+0.12%)
Oct 03, 2016 33.73 33.73 33.38 33.68 17,895,612 -0.19(-0.56%)
Sep 30, 2016 33.44 34.02 33.40 33.87 28,530,041 +0.55(+1.65%)
Sep 29, 2016 33.94 34.07 33.30 33.32 24,983,333 -0.67(-1.97%)
Sep 28, 2016 33.85 34.00 33.69 33.99 14,304,732 +0.16(+0.47%)
Sep 27, 2016 33.78 33.88 33.48 33.83 15,579,173 +0.19(+0.56%)
Sep 26, 2016 33.92 34.01 33.42 33.64 29,525,482 -0.62(-1.81%)
Sep 23, 2016 34.16 34.37 34.01 34.26 12,937,101 +0.11(+0.32%)
Sep 22, 2016 34.33 34.43 34.07 34.15 16,736,693 -0.13(-0.38%)
Sep 21, 2016 33.90 34.33 33.74 34.28 15,553,914 +0.47(+1.39%)
Sep 20, 2016 33.84 33.94 33.60 33.81 14,113,245 +0.16(+0.48%)
Sep 19, 2016 33.99 34.03 33.59 33.65 17,542,252 -0.29(-0.85%)
Sep 16, 2016 34.19 34.22 33.83 33.94 25,615,509 -0.20(-0.59%)
Sep 15, 2016 33.89 34.33 33.56 34.14 20,851,844 +0.20(+0.59%)
Sep 14, 2016 34.12 34.35 33.86 33.94 18,903,988 -0.10(-0.29%)
Sep 13, 2016 34.44 34.44 33.85 34.04 20,757,597 -0.61(-1.76%)
Sep 12, 2016 34.00 34.73 33.94 34.65 19,423,820 +0.55(+1.61%)
Sep 09, 2016 34.55 34.59 34.09 34.10 22,386,204 -0.62(-1.79%)
Sep 08, 2016 34.71 34.81 34.62 34.72 18,231,701 -0.12(-0.34%)
Sep 07, 2016 34.72 34.89 34.68 34.84 14,815,515 +0.07(+0.20%)
Sep 06, 2016 34.88 34.99 34.75 34.77 16,965,863 +0.00(+0.00%)
Sep 02, 2016 34.78 34.77 34.77 34.77 14,435,800 +0.09(+0.26%)
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.