Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.72 37.20 35.20 36.48 11,660,263 -0.17(-0.46%)
Jan 30, 2017 36.50 36.72 36.04 36.65 6,693,813 +0.02(+0.04%)
Jan 27, 2017 36.94 36.95 36.38 36.63 2,954,599 -0.27(-0.72%)
Jan 26, 2017 37.00 37.09 36.70 36.89 2,978,888 -0.17(-0.47%)
Jan 25, 2017 36.31 37.23 36.21 37.07 4,235,401 +0.92(+2.55%)
Jan 24, 2017 35.58 36.26 35.58 36.15 3,024,512 +0.67(+1.88%)
Jan 23, 2017 35.76 35.77 35.35 35.48 4,348,395 -0.29(-0.80%)
Jan 20, 2017 35.77 35.93 35.45 35.77 3,470,217 +0.14(+0.40%)
Jan 19, 2017 36.06 36.15 35.49 35.63 3,816,364 -0.31(-0.86%)
Jan 18, 2017 36.26 36.26 35.87 35.94 4,528,049 -0.33(-0.91%)
Jan 17, 2017 36.31 36.56 36.10 36.27 2,285,449 -0.33(-0.89%)
Jan 13, 2017 36.59 36.59 36.59 0 +0.64(+1.79%)
Jan 12, 2017 36.20 36.20 35.60 35.95 2,732,148 -0.25(-0.70%)
Jan 11, 2017 35.90 36.21 35.78 36.20 2,956,142 +0.30(+0.83%)
Jan 10, 2017 35.37 35.94 35.29 35.90 3,756,030 +0.64(+1.81%)
Jan 09, 2017 35.63 35.76 35.10 35.26 2,737,782 -0.44(-1.23%)
Jan 06, 2017 35.52 35.96 35.20 35.70 3,212,693 +0.40(+1.14%)
Jan 05, 2017 35.71 35.89 35.21 35.30 3,059,893 -0.59(-1.63%)
Jan 04, 2017 35.60 35.98 35.58 35.89 4,517,976 +0.49(+1.38%)
Jan 03, 2017 35.02 35.73 35.01 35.40 3,904,180 +0.77(+2.22%)
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 2,091,703 -0.32(-0.91%)
Dec 28, 2016 35.70 35.75 35.13 35.20 2,211,699 -0.36(-1.02%)
Dec 27, 2016 35.52 35.77 35.42 35.57 964,595 +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 1,931,795 -0.12(-0.34%)
Dec 21, 2016 35.59 35.78 35.30 35.42 2,773,526 -0.18(-0.52%)
Dec 20, 2016 35.37 35.68 35.23 35.60 3,151,630 +0.27(+0.75%)
Dec 19, 2016 35.19 35.66 35.12 35.34 2,607,490 +0.06(+0.17%)
Dec 16, 2016 35.58 35.73 35.22 35.28 5,920,798 -0.15(-0.41%)
Dec 15, 2016 35.62 35.90 35.30 35.43 5,278,813 -0.18(-0.52%)
Dec 14, 2016 35.97 36.26 35.50 35.61 3,230,704 -0.57(-1.59%)
Dec 13, 2016 36.33 36.49 35.97 36.18 4,439,729 +0.04(+0.10%)
Dec 12, 2016 36.45 36.64 35.96 36.15 3,555,905 -0.31(-0.86%)
Dec 09, 2016 36.90 36.90 36.13 36.46 7,089,905 -0.21(-0.57%)
Dec 08, 2016 36.32 36.85 36.11 36.67 5,742,351 +0.24(+0.65%)
Dec 07, 2016 34.86 36.62 34.61 36.43 6,790,043 +1.72(+4.97%)
Dec 06, 2016 35.07 35.29 34.50 34.71 6,642,982 -0.53(-1.50%)
Dec 05, 2016 34.43 35.29 34.29 35.24 6,914,391 +1.24(+3.66%)
Dec 02, 2016 33.81 34.11 33.44 33.99 3,336,194 +0.03(+0.10%)
Dec 01, 2016 31.66 34.10 31.66 33.96 4,104,165 +0.48(+1.43%)
Nov 30, 2016 33.23 33.73 33.05 33.48 4,108,205 +0.47(+1.44%)
Nov 29, 2016 32.82 33.11 32.59 33.01 3,627,540 +0.15(+0.44%)
Nov 28, 2016 33.34 33.40 32.83 32.86 2,756,957 -0.54(-1.61%)
Nov 25, 2016 33.50 33.50 33.07 33.40 1,330,979 +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 2,851,604 +0.33(+1.01%)
Nov 21, 2016 32.34 32.60 32.26 32.40 2,304,604 +0.19(+0.60%)
Nov 18, 2016 32.21 32.39 32.11 32.20 2,536,607 -0.13(-0.40%)
Nov 17, 2016 32.31 32.52 32.25 32.33 2,847,934 -0.15(-0.46%)
Nov 16, 2016 32.53 32.54 32.21 32.48 3,359,303 -0.09(-0.28%)
Nov 15, 2016 31.96 32.61 31.80 32.58 4,249,685 +0.58(+1.81%)
Nov 14, 2016 31.88 32.18 31.55 32.00 4,086,828 +0.20(+0.64%)
Nov 11, 2016 32.18 32.47 31.37 31.79 4,581,150 -0.62(-1.92%)
Nov 10, 2016 31.23 32.45 31.23 32.41 8,139,017 +1.27(+4.09%)
Nov 09, 2016 28.68 31.30 28.68 31.14 5,118,197 +1.29(+4.32%)
Nov 08, 2016 29.91 30.02 29.45 29.85 3,034,341 -0.11(-0.36%)
Nov 07, 2016 29.79 30.03 29.64 29.96 3,351,836 +0.67(+2.27%)
Nov 04, 2016 28.81 29.63 28.81 29.29 4,250,035 +0.20(+0.70%)
Nov 03, 2016 29.35 29.52 29.01 29.09 3,764,956 -0.21(-0.72%)
Nov 02, 2016 29.33 29.64 29.20 29.30 4,109,071 -0.04(-0.13%)
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.